hVIVO plc (AIM:HVO)
London · Delayed Price · Currency is GBP · Price in GBX 10.00
-0.25 (-2.44%)
Aug 1, 2025, 4:38 PM GMT+1
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.08 | 10.50 | 9.50 | 10.00 | 10.00 | -2.44% | 1,082,085 |
| Jul 31, 2025 | 9.87 | 10.50 | 9.60 | 10.25 | 10.25 | 2.50% | 909,689 |
| Jul 30, 2025 | 10.15 | 10.50 | 9.50 | 10.00 | 10.00 | -2.44% | 3,686,006 |
| Jul 29, 2025 | 10.04 | 10.50 | 9.50 | 10.25 | 10.25 | 2.50% | 1,419,285 |
| Jul 28, 2025 | 9.89 | 10.50 | 9.50 | 10.00 | 10.00 | - | 2,756,694 |
| Jul 25, 2025 | 9.99 | 10.20 | 9.50 | 10.00 | 10.00 | 2.56% | 932,469 |
| Jul 24, 2025 | 9.89 | 10.00 | 9.50 | 9.75 | 9.75 | - | 1,179,026 |
| Jul 23, 2025 | 9.98 | 10.00 | 9.65 | 9.75 | 9.75 | -2.50% | 3,062,790 |
| Jul 22, 2025 | 10.10 | 10.50 | 9.50 | 10.00 | 10.00 | - | 3,687,628 |
| Jul 21, 2025 | 10.20 | 10.50 | 9.80 | 10.00 | 10.00 | -1.48% | 3,878,958 |
| Jul 18, 2025 | 10.00 | 10.50 | 9.80 | 10.15 | 10.15 | - | 1,391,774 |
| Jul 17, 2025 | 10.00 | 10.37 | 9.81 | 10.15 | 10.15 | -0.49% | 952,790 |
| Jul 16, 2025 | 10.00 | 10.70 | 9.80 | 10.20 | 10.20 | 2.00% | 2,622,264 |
| Jul 15, 2025 | 10.04 | 10.20 | 9.80 | 10.00 | 10.00 | - | 990,105 |
| Jul 14, 2025 | 10.01 | 10.20 | 9.80 | 10.00 | 10.00 | - | 1,229,792 |
| Jul 11, 2025 | 10.05 | 10.50 | 9.85 | 10.00 | 10.00 | -1.96% | 2,120,588 |
| Jul 10, 2025 | 10.10 | 10.50 | 10.00 | 10.20 | 10.20 | -0.49% | 676,081 |
| Jul 9, 2025 | 10.50 | 10.50 | 10.00 | 10.25 | 10.25 | - | 1,003,198 |
| Jul 8, 2025 | 10.45 | 10.75 | 10.00 | 10.25 | 10.25 | -0.49% | 1,749,262 |
| Jul 7, 2025 | 10.00 | 11.00 | 9.90 | 10.30 | 10.30 | -4.19% | 709,935 |
| Jul 4, 2025 | 11.00 | 11.00 | 10.15 | 10.75 | 10.75 | - | 784,859 |
| Jul 3, 2025 | 10.80 | 11.00 | 10.50 | 10.75 | 10.75 | - | 943,310 |
| Jul 2, 2025 | 11.50 | 11.50 | 10.50 | 10.75 | 10.75 | -2.27% | 764,303 |
| Jul 1, 2025 | 11.20 | 11.50 | 10.50 | 11.00 | 11.00 | - | 1,028,321 |
| Jun 30, 2025 | 11.01 | 11.50 | 10.50 | 11.00 | 11.00 | - | 1,708,237 |
| Jun 27, 2025 | 11.46 | 12.00 | 11.00 | 11.00 | 11.00 | -5.58% | 5,247,719 |
| Jun 26, 2025 | 11.49 | 12.00 | 11.25 | 11.65 | 11.65 | 0.17% | 2,155,318 |
| Jun 25, 2025 | 10.42 | 12.00 | 10.25 | 11.63 | 11.63 | 9.72% | 6,420,143 |
| Jun 24, 2025 | 10.03 | 11.00 | 10.00 | 10.60 | 10.60 | 6.00% | 2,283,170 |
| Jun 23, 2025 | 10.25 | 10.50 | 10.00 | 10.00 | 10.00 | -1.96% | 2,530,634 |
| Jun 20, 2025 | 10.34 | 10.50 | 10.00 | 10.20 | 10.20 | -1.92% | 1,267,523 |
| Jun 19, 2025 | 10.50 | 10.50 | 10.00 | 10.40 | 10.40 | 0.19% | 670,443 |
| Jun 18, 2025 | 10.50 | 10.50 | 10.00 | 10.38 | 10.38 | -1.14% | 1,429,173 |
| Jun 17, 2025 | 10.48 | 10.75 | 10.25 | 10.50 | 10.50 | - | 1,720,986 |
| Jun 16, 2025 | 11.05 | 11.25 | 10.00 | 10.50 | 10.50 | -4.55% | 2,705,183 |
| Jun 13, 2025 | 11.35 | 11.50 | 10.50 | 11.00 | 11.00 | -4.35% | 2,803,804 |
| Jun 12, 2025 | 11.76 | 12.25 | 11.28 | 11.50 | 11.50 | -3.36% | 1,744,324 |
| Jun 11, 2025 | 11.77 | 12.25 | 11.50 | 11.90 | 11.90 | 0.17% | 1,290,924 |
| Jun 10, 2025 | 11.38 | 12.50 | 11.25 | 11.88 | 11.88 | 5.60% | 4,066,302 |
| Jun 9, 2025 | 11.04 | 11.50 | 11.00 | 11.25 | 11.25 | 2.27% | 2,798,692 |
| Jun 6, 2025 | 10.79 | 12.00 | 10.50 | 11.00 | 11.00 | 2.33% | 7,486,007 |
| Jun 5, 2025 | 10.19 | 10.84 | 10.00 | 10.75 | 10.75 | 3.37% | 3,375,571 |
| Jun 4, 2025 | 10.49 | 10.50 | 10.00 | 10.40 | 10.40 | - | 1,974,589 |
| Jun 3, 2025 | 10.70 | 11.00 | 10.00 | 10.40 | 10.40 | -2.80% | 5,337,771 |
| Jun 2, 2025 | 9.36 | 11.00 | 8.52 | 10.70 | 10.70 | 22.99% | 20,854,044 |
| May 30, 2025 | 7.00 | 9.50 | 6.50 | 8.70 | 8.70 | -46.30% | 83,112,088 |
| May 29, 2025 | 15.70 | 16.50 | 15.50 | 16.20 | 16.20 | 1.25% | 444,816 |
| May 28, 2025 | 16.20 | 16.50 | 15.50 | 16.00 | 16.00 | - | 820,150 |
| May 27, 2025 | 16.57 | 17.00 | 15.71 | 16.00 | 16.00 | -5.88% | 1,421,654 |
| May 23, 2025 | 16.88 | 17.00 | 16.51 | 17.00 | 17.00 | 0.59% | 224,445 |