hVIVO plc (AIM:HVO)
London · Delayed Price · Currency is GBP · Price in GBX 8.90
+0.05 (0.56%)
At close: Feb 12, 2026
hVIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 8.79 | 9.96 | 8.90 | 8.90 | 8.90 | 0.56% | 13,158,956 |
| Feb 11, 2026 | 7.10 | 9.00 | 7.00 | 8.85 | 8.85 | 24.65% | 23,171,000 |
| Feb 10, 2026 | 6.04 | 7.40 | 6.00 | 7.10 | 7.10 | 17.36% | 8,393,849 |
| Feb 9, 2026 | 6.03 | 6.04 | 6.04 | 6.05 | 6.05 | -0.82% | 3,314,093 |
| Feb 6, 2026 | 6.20 | 6.30 | 6.00 | 6.10 | 6.10 | - | 1,491,116 |
| Feb 5, 2026 | 6.05 | 6.30 | 6.00 | 6.10 | 6.10 | 1.67% | 3,554,030 |
| Feb 4, 2026 | 6.14 | 6.20 | 5.96 | 6.00 | 6.00 | -1.64% | 2,078,248 |
| Feb 3, 2026 | 6.00 | 6.29 | 5.90 | 6.10 | 6.10 | 1.67% | 5,681,484 |
| Feb 2, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 4,373,454 |
| Jan 30, 2026 | 6.10 | 6.20 | 5.90 | 6.00 | 6.00 | -3.23% | 5,944,278 |
| Jan 29, 2026 | 6.10 | 6.70 | 5.90 | 6.20 | 6.20 | 3.33% | 8,533,743 |
| Jan 28, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 1,698,407 |
| Jan 27, 2026 | 5.95 | 6.00 | 5.80 | 6.00 | 6.00 | 1.69% | 2,204,523 |
| Jan 26, 2026 | 5.75 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 2,318,121 |
| Jan 23, 2026 | 5.92 | 6.00 | 5.70 | 5.80 | 5.80 | -3.33% | 780,512 |
| Jan 22, 2026 | 5.50 | 6.00 | 5.40 | 6.00 | 6.00 | 9.09% | 2,386,385 |
| Jan 21, 2026 | 5.55 | 5.70 | 5.40 | 5.50 | 5.50 | -0.90% | 1,409,883 |
| Jan 20, 2026 | 5.65 | 5.70 | 5.32 | 5.55 | 5.55 | -1.77% | 3,106,161 |
| Jan 19, 2026 | 5.80 | 5.90 | 5.50 | 5.65 | 5.65 | -2.59% | 2,209,312 |
| Jan 16, 2026 | 6.00 | 6.10 | 5.90 | 5.80 | 5.80 | -2.52% | 3,017,044 |
| Jan 15, 2026 | 6.33 | 6.30 | 5.80 | 5.95 | 5.95 | -5.56% | 5,101,480 |
| Jan 14, 2026 | 6.35 | 6.50 | 6.13 | 6.30 | 6.30 | -3.08% | 787,739 |
| Jan 13, 2026 | 6.25 | 6.50 | 6.10 | 6.50 | 6.50 | 4.00% | 2,489,361 |
| Jan 12, 2026 | 6.20 | 6.40 | 6.10 | 6.25 | 6.25 | 0.81% | 1,200,171 |
| Jan 9, 2026 | 6.10 | 6.50 | 6.00 | 6.20 | 6.20 | 2.31% | 4,646,216 |
| Jan 8, 2026 | 6.25 | 6.40 | 6.00 | 6.06 | 6.06 | -3.04% | 2,485,631 |
| Jan 7, 2026 | 6.10 | 6.40 | 6.00 | 6.25 | 6.25 | 2.46% | 2,483,986 |
| Jan 6, 2026 | 6.55 | 6.70 | 6.00 | 6.10 | 6.10 | -6.87% | 2,808,957 |
| Jan 5, 2026 | 6.40 | 6.70 | 6.20 | 6.55 | 6.55 | 2.34% | 3,346,233 |
| Jan 2, 2026 | 6.30 | 6.70 | 6.10 | 6.40 | 6.40 | 1.59% | 2,469,444 |
| Dec 31, 2025 | 6.30 | 6.50 | 6.10 | 6.30 | 6.30 | - | 1,030,093 |
| Dec 30, 2025 | 6.30 | 6.50 | 6.15 | 6.30 | 6.30 | - | 1,238,601 |
| Dec 29, 2025 | 6.65 | 6.80 | 6.00 | 6.30 | 6.30 | -7.35% | 4,416,678 |
| Dec 24, 2025 | 6.60 | 6.80 | 6.50 | 6.80 | 6.80 | 3.03% | 593,468 |
| Dec 23, 2025 | 6.50 | 7.20 | 6.33 | 6.60 | 6.60 | 1.54% | 4,850,711 |
| Dec 22, 2025 | 7.40 | 7.50 | 6.50 | 6.50 | 6.50 | -11.56% | 4,267,713 |
| Dec 19, 2025 | 7.00 | 7.78 | 6.80 | 7.35 | 7.35 | 5.00% | 9,326,924 |
| Dec 18, 2025 | 6.69 | 7.20 | 7.00 | 7.00 | 7.00 | 6.87% | 7,720,947 |
| Dec 17, 2025 | 6.59 | 6.60 | 6.16 | 6.55 | 6.55 | 0.77% | 5,764,260 |
| Dec 16, 2025 | 6.60 | 7.10 | 6.40 | 6.50 | 6.50 | -1.52% | 12,381,360 |
| Dec 15, 2025 | 5.39 | 6.60 | 5.50 | 6.60 | 6.60 | 25.48% | 24,410,801 |
| Dec 12, 2025 | 4.75 | 5.40 | 4.80 | 5.26 | 5.26 | 9.58% | 33,254,060 |
| Dec 11, 2025 | 4.55 | 4.85 | 4.31 | 4.80 | 4.80 | 4.58% | 42,461,480 |
| Dec 10, 2025 | 4.70 | 4.80 | 4.50 | 4.59 | 4.59 | -2.34% | 23,431,340 |
| Dec 9, 2025 | 4.85 | 4.90 | 4.50 | 4.70 | 4.70 | -2.08% | 2,794,163 |
| Dec 8, 2025 | 5.00 | 5.10 | 4.80 | 4.80 | 4.80 | -4.00% | 2,165,519 |
| Dec 5, 2025 | 5.25 | 5.30 | 4.90 | 5.00 | 5.00 | -3.85% | 5,970,938 |
| Dec 4, 2025 | 5.45 | 5.50 | 5.20 | 5.20 | 5.20 | -7.80% | 4,979,077 |
| Dec 3, 2025 | 5.55 | 5.64 | 5.40 | 5.64 | 5.64 | 2.17% | 1,574,741 |
| Dec 2, 2025 | 5.55 | 5.60 | 5.50 | 5.52 | 5.52 | -0.54% | 1,542,742 |