hVIVO plc (AIM:HVO)
London · Delayed Price · Currency is GBP · Price in GBX 5.00
-0.20 (-3.85%)
At close: Dec 5, 2025
hVIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 5.65 | 5.70 | 5.50 | 5.55 | 5.55 | -1.94% | 3,661,502 |
| Nov 28, 2025 | 5.70 | 5.79 | 5.60 | 5.66 | 5.66 | -0.70% | 1,146,259 |
| Nov 27, 2025 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | -1.72% | 3,688,515 |
| Nov 26, 2025 | 5.73 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 682,677 |
| Nov 25, 2025 | 5.76 | 5.80 | 5.70 | 5.75 | 5.75 | - | 1,468,563 |
| Nov 24, 2025 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 1,729,600 |
| Nov 21, 2025 | 5.95 | 6.00 | 5.79 | 5.80 | 5.80 | -2.52% | 2,381,373 |
| Nov 20, 2025 | 6.05 | 6.10 | 5.92 | 5.95 | 5.95 | 0.85% | 3,383,162 |
| Nov 19, 2025 | 6.05 | 6.30 | 5.80 | 5.90 | 5.90 | -2.48% | 2,658,552 |
| Nov 18, 2025 | 6.25 | 6.30 | 6.00 | 6.05 | 6.05 | -3.97% | 988,049 |
| Nov 17, 2025 | 6.35 | 6.40 | 6.20 | 6.30 | 6.30 | -0.79% | 1,589,826 |
| Nov 14, 2025 | 6.40 | 6.54 | 6.30 | 6.35 | 6.35 | -0.78% | 1,597,077 |
| Nov 13, 2025 | 6.45 | 6.60 | 6.20 | 6.40 | 6.40 | - | 1,856,470 |
| Nov 12, 2025 | 6.45 | 6.60 | 6.30 | 6.40 | 6.40 | -0.78% | 960,920 |
| Nov 11, 2025 | 6.45 | 6.70 | 6.33 | 6.45 | 6.45 | 2.38% | 2,675,722 |
| Nov 10, 2025 | 6.40 | 6.50 | 6.20 | 6.30 | 6.30 | -1.56% | 1,490,537 |
| Nov 7, 2025 | 6.45 | 6.60 | 6.30 | 6.40 | 6.40 | -0.93% | 699,625 |
| Nov 6, 2025 | 6.50 | 6.60 | 6.40 | 6.46 | 6.46 | -0.62% | 822,731 |
| Nov 5, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | - | 1,294,277 |
| Nov 4, 2025 | 6.55 | 6.60 | 6.30 | 6.50 | 6.50 | -0.76% | 2,369,496 |
| Nov 3, 2025 | 6.60 | 6.70 | 6.42 | 6.55 | 6.55 | -0.46% | 2,088,444 |
| Oct 31, 2025 | 6.55 | 6.70 | 6.42 | 6.58 | 6.58 | 0.92% | 1,370,092 |
| Oct 30, 2025 | 6.60 | 6.70 | 6.50 | 6.52 | 6.52 | -1.21% | 1,164,454 |
| Oct 29, 2025 | 6.70 | 6.80 | 6.50 | 6.60 | 6.60 | - | 1,134,392 |
| Oct 28, 2025 | 6.85 | 6.90 | 6.60 | 6.60 | 6.60 | -4.35% | 1,315,581 |
| Oct 27, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 708,586 |
| Oct 24, 2025 | 7.05 | 7.20 | 6.80 | 6.90 | 6.90 | -1.43% | 2,510,726 |
| Oct 23, 2025 | 7.05 | 7.20 | 6.90 | 7.00 | 7.00 | - | 1,161,552 |
| Oct 22, 2025 | 7.05 | 7.20 | 6.90 | 7.00 | 7.00 | - | 3,648,774 |
| Oct 21, 2025 | 7.05 | 7.20 | 6.90 | 7.00 | 7.00 | 1.45% | 919,094 |
| Oct 20, 2025 | 7.10 | 7.20 | 6.90 | 6.90 | 6.90 | -2.82% | 833,703 |
| Oct 17, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | -0.84% | 2,382,349 |
| Oct 16, 2025 | 7.45 | 7.60 | 7.00 | 7.16 | 7.16 | -3.89% | 3,339,895 |
| Oct 15, 2025 | 7.85 | 7.90 | 7.30 | 7.45 | 7.45 | -5.10% | 780,763 |
| Oct 14, 2025 | 7.75 | 8.20 | 7.78 | 7.85 | 7.85 | 0.64% | 1,686,907 |
| Oct 13, 2025 | 7.10 | 8.05 | 6.90 | 7.80 | 7.80 | 12.23% | 9,588,606 |
| Oct 10, 2025 | 6.55 | 7.50 | 6.48 | 6.95 | 6.95 | 6.92% | 6,456,553 |
| Oct 9, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | 0.78% | 2,280,338 |
| Oct 8, 2025 | 6.55 | 6.60 | 6.36 | 6.45 | 6.45 | -2.27% | 2,598,899 |
| Oct 7, 2025 | 6.90 | 7.00 | 6.50 | 6.60 | 6.60 | -4.35% | 3,620,804 |
| Oct 6, 2025 | 7.25 | 7.30 | 6.80 | 6.90 | 6.90 | -5.48% | 4,191,970 |
| Oct 3, 2025 | 7.70 | 7.80 | 7.20 | 7.30 | 7.30 | -6.41% | 3,420,927 |
| Oct 2, 2025 | 7.75 | 7.80 | 7.60 | 7.80 | 7.80 | - | 791,191 |
| Oct 1, 2025 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | - | 1,593,731 |
| Sep 30, 2025 | 7.85 | 8.20 | 7.70 | 7.80 | 7.80 | -2.50% | 2,625,281 |
| Sep 29, 2025 | 7.55 | 8.00 | 7.50 | 8.00 | 8.00 | 3.90% | 1,853,087 |