hVIVO plc (AIM:HVO)
London · Delayed Price · Currency is GBP · Price in GBX 10.00
-0.10 (-0.99%)
Sep 8, 2025, 4:35 PM GMT+1
hVIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | - | 1,938,735 |
| Aug 20, 2025 | 10.05 | 10.50 | 10.00 | 10.10 | 10.10 | -1.46% | 1,157,843 |
| Aug 19, 2025 | 10.03 | 10.50 | 10.00 | 10.25 | 10.25 | - | 1,278,513 |
| Aug 18, 2025 | 10.01 | 10.50 | 10.00 | 10.25 | 10.25 | - | 1,228,376 |
| Aug 15, 2025 | 10.27 | 10.50 | 10.00 | 10.25 | 10.25 | - | 934,785 |
| Aug 14, 2025 | 10.65 | 11.00 | 10.00 | 10.25 | 10.25 | -4.65% | 482,338 |
| Aug 13, 2025 | 10.86 | 11.25 | 10.50 | 10.75 | 10.75 | -1.38% | 799,713 |
| Aug 12, 2025 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | - | 423,841 |
| Aug 11, 2025 | 10.90 | 11.25 | 10.50 | 10.90 | 10.90 | 0.46% | 401,026 |
| Aug 8, 2025 | 10.34 | 11.50 | 10.00 | 10.85 | 10.85 | 5.85% | 3,112,799 |
| Aug 7, 2025 | 9.85 | 10.50 | 9.85 | 10.25 | 10.25 | 2.50% | 2,555,188 |
| Aug 6, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 7,781,728 |
| Aug 5, 2025 | 9.96 | 10.50 | 9.50 | 10.00 | 10.00 | - | 2,491,251 |
| Aug 4, 2025 | 9.91 | 10.50 | 9.50 | 10.00 | 10.00 | - | 1,967,713 |
| Aug 1, 2025 | 10.08 | 10.50 | 9.50 | 10.00 | 10.00 | -2.44% | 1,303,368 |
| 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 |