hVIVO plc (AIM:HVO)
London · Delayed Price · Currency is GBP · Price in GBX 6.58
+0.06 (0.92%)
Oct 31, 2025, 4:35 PM GMT+1
hVIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.52 | 6.70 | 6.42 | 6.58 | 6.58 | 0.92% | 1,370,093 |
| Oct 30, 2025 | 6.60 | 6.70 | 6.50 | 6.52 | 6.52 | -1.21% | 1,164,455 |
| Oct 29, 2025 | 6.70 | 6.80 | 6.50 | 6.60 | 6.60 | - | 1,134,393 |
| Oct 28, 2025 | 6.85 | 6.90 | 6.60 | 6.60 | 6.60 | -4.35% | 1,315,580 |
| Oct 27, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 708,585 |
| Oct 24, 2025 | 7.05 | 7.20 | 6.80 | 6.90 | 6.90 | -1.43% | 2,510,727 |
| Oct 23, 2025 | 7.05 | 7.20 | 6.90 | 7.00 | 7.00 | - | 1,161,551 |
| Oct 22, 2025 | 7.05 | 7.20 | 6.90 | 7.00 | 7.00 | - | 3,698,774 |
| Oct 21, 2025 | 7.05 | 7.20 | 6.90 | 7.00 | 7.00 | 1.45% | 920,027 |
| Oct 20, 2025 | 7.10 | 7.20 | 6.90 | 6.90 | 6.90 | -2.82% | 833,704 |
| Oct 17, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | -0.84% | 2,532,349 |
| Oct 16, 2025 | 7.35 | 7.60 | 7.00 | 7.16 | 7.16 | -3.89% | 3,361,952 |
| Oct 15, 2025 | 7.85 | 7.90 | 7.30 | 7.45 | 7.45 | -5.10% | 780,764 |
| Oct 14, 2025 | 7.75 | 8.20 | 7.75 | 7.85 | 7.85 | 0.64% | 1,686,909 |
| Oct 13, 2025 | 7.10 | 8.05 | 6.90 | 7.80 | 7.80 | 12.23% | 9,588,609 |
| Oct 10, 2025 | 6.55 | 7.50 | 6.48 | 6.95 | 6.95 | 6.92% | 6,512,343 |
| Oct 9, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | 0.78% | 2,292,148 |
| Oct 8, 2025 | 6.55 | 6.60 | 6.36 | 6.45 | 6.45 | -2.27% | 2,626,898 |
| Oct 7, 2025 | 6.90 | 7.00 | 6.50 | 6.60 | 6.60 | -4.35% | 3,620,803 |
| Oct 6, 2025 | 7.25 | 7.30 | 6.80 | 6.90 | 6.90 | -5.48% | 4,191,973 |
| Oct 3, 2025 | 7.70 | 7.80 | 7.20 | 7.30 | 7.30 | -6.41% | 3,420,926 |
| Oct 2, 2025 | 7.75 | 7.80 | 7.60 | 7.80 | 7.80 | - | 809,790 |
| Oct 1, 2025 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | - | 1,621,775 |
| Sep 30, 2025 | 7.85 | 8.20 | 7.70 | 7.80 | 7.80 | -2.50% | 2,707,850 |
| Sep 29, 2025 | 7.55 | 8.00 | 7.50 | 8.00 | 8.00 | 3.90% | 1,879,931 |
| Sep 26, 2025 | 7.70 | 8.00 | 7.51 | 7.70 | 7.70 | -1.03% | 3,623,795 |
| Sep 25, 2025 | 8.10 | 8.20 | 7.50 | 7.78 | 7.78 | -3.47% | 5,916,187 |
| Sep 24, 2025 | 8.30 | 8.51 | 8.00 | 8.06 | 8.06 | -2.89% | 2,959,166 |
| Sep 23, 2025 | 8.75 | 9.30 | 8.30 | 8.30 | 8.30 | -7.78% | 7,687,146 |
| Sep 22, 2025 | 9.80 | 10.00 | 9.00 | 9.00 | 9.00 | -8.91% | 3,161,054 |
| Sep 19, 2025 | 9.75 | 10.00 | 9.60 | 9.88 | 9.88 | 1.33% | 3,620,712 |
| Sep 18, 2025 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 1,309,028 |
| Sep 17, 2025 | 9.40 | 10.00 | 9.20 | 9.75 | 9.75 | 4.28% | 1,095,591 |
| Sep 16, 2025 | 9.35 | 9.50 | 9.20 | 9.35 | 9.35 | 0.75% | 1,426,052 |
| Sep 15, 2025 | 9.65 | 9.80 | 9.20 | 9.28 | 9.28 | -4.33% | 2,533,113 |
| Sep 12, 2025 | 9.65 | 9.80 | 9.50 | 9.70 | 9.70 | 0.52% | 575,237 |
| Sep 11, 2025 | 9.50 | 9.80 | 9.50 | 9.65 | 9.65 | 5.81% | 933,560 |
| Sep 10, 2025 | 9.80 | 10.00 | 9.12 | 9.12 | 9.12 | -6.94% | 837,813 |
| Sep 9, 2025 | 9.98 | 10.00 | 9.60 | 9.80 | 9.80 | -2.00% | 930,535 |
| Sep 8, 2025 | 9.90 | 10.20 | 9.80 | 10.00 | 10.00 | -0.99% | 1,770,697 |
| Sep 5, 2025 | 10.05 | 10.20 | 9.95 | 10.10 | 10.10 | 1.00% | 422,741 |
| Sep 4, 2025 | 10.00 | 10.20 | 9.80 | 10.00 | 10.00 | -1.48% | 616,699 |
| Sep 3, 2025 | 10.10 | 10.15 | 10.09 | 10.15 | 10.15 | - | 1,101,849 |
| Sep 2, 2025 | 9.90 | 10.20 | 9.60 | 10.15 | 10.15 | 2.53% | 1,278,732 |
| Sep 1, 2025 | 10.20 | 10.20 | 9.60 | 9.90 | 9.90 | - | 706,673 |
| Aug 29, 2025 | 10.05 | 10.20 | 9.60 | 9.90 | 9.90 | -1.00% | 929,539 |
| Aug 28, 2025 | 9.99 | 10.20 | 9.60 | 10.00 | 10.00 | - | 1,341,742 |
| Aug 27, 2025 | 10.20 | 10.20 | 9.60 | 10.00 | 10.00 | - | 2,153,615 |
| Aug 26, 2025 | 9.50 | 10.20 | 9.50 | 10.00 | 10.00 | - | 1,927,797 |
| Aug 22, 2025 | 10.03 | 10.20 | 9.60 | 10.00 | 10.00 | -0.99% | 1,549,028 |