hVIVO plc (AIM:HVO)
London · Delayed Price · Currency is GBP · Price in GBX 6.70
+0.10 (1.52%)
At close: Mar 25, 2026
hVIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6.73 | 6.90 | 6.60 | 6.70 | 6.70 | 1.52% | 3,741,651 |
| Mar 24, 2026 | 6.85 | 7.00 | 6.60 | 6.60 | 6.60 | -3.65% | 1,730,356 |
| Mar 23, 2026 | 6.85 | 7.00 | 6.44 | 6.85 | 6.85 | -0.72% | 1,910,154 |
| Mar 20, 2026 | 7.35 | 7.50 | 6.71 | 6.90 | 6.90 | -6.12% | 2,162,462 |
| Mar 19, 2026 | 7.85 | 8.00 | 7.13 | 7.35 | 7.35 | -5.16% | 3,240,032 |
| Mar 18, 2026 | 7.90 | 8.00 | 7.70 | 7.75 | 7.75 | -1.90% | 727,808 |
| Mar 17, 2026 | 7.80 | 8.00 | 7.70 | 7.90 | 7.90 | 1.28% | 1,613,969 |
| Mar 16, 2026 | 8.00 | 8.10 | 7.70 | 7.80 | 7.80 | -2.50% | 1,462,471 |
| Mar 13, 2026 | 8.20 | 8.30 | 7.80 | 8.00 | 8.00 | -2.44% | 1,504,711 |
| Mar 12, 2026 | 8.60 | 8.80 | 8.10 | 8.20 | 8.20 | -4.65% | 1,249,324 |
| Mar 11, 2026 | 8.45 | 8.80 | 8.30 | 8.60 | 8.60 | 1.78% | 1,435,975 |
| Mar 10, 2026 | 7.90 | 8.60 | 7.90 | 8.45 | 8.45 | 6.96% | 2,400,794 |
| Mar 9, 2026 | 8.30 | 8.30 | 7.70 | 7.90 | 7.90 | -4.82% | 1,072,521 |
| Mar 6, 2026 | 8.40 | 8.50 | 7.99 | 8.30 | 8.30 | -1.19% | 3,166,570 |
| Mar 5, 2026 | 8.10 | 8.70 | 8.00 | 8.40 | 8.40 | 3.70% | 1,396,820 |
| Mar 4, 2026 | 8.05 | 8.30 | 7.90 | 8.10 | 8.10 | 0.62% | 1,348,647 |
| Mar 3, 2026 | 8.15 | 8.22 | 7.90 | 8.05 | 8.05 | 0.37% | 2,309,136 |
| Mar 2, 2026 | 8.40 | 8.60 | 7.80 | 8.02 | 8.02 | -5.65% | 3,130,704 |
| Feb 27, 2026 | 8.55 | 8.70 | 8.30 | 8.50 | 8.50 | -0.58% | 966,536 |
| Feb 26, 2026 | 8.55 | 8.70 | 8.35 | 8.55 | 8.55 | - | 1,903,145 |
| Feb 25, 2026 | 8.50 | 8.70 | 8.40 | 8.55 | 8.55 | 0.59% | 2,545,044 |
| Feb 24, 2026 | 9.20 | 9.40 | 8.40 | 8.50 | 8.50 | -7.61% | 2,053,409 |
| Feb 23, 2026 | 9.35 | 9.50 | 9.00 | 9.20 | 9.20 | -2.13% | 2,042,018 |
| Feb 20, 2026 | 9.60 | 9.70 | 9.30 | 9.40 | 9.40 | -2.08% | 1,391,685 |
| Feb 19, 2026 | 9.75 | 10.30 | 9.35 | 9.60 | 9.60 | -2.04% | 4,685,567 |
| Feb 18, 2026 | 9.15 | 9.90 | 9.03 | 9.80 | 9.80 | 7.10% | 4,688,752 |
| Feb 17, 2026 | 8.85 | 9.50 | 8.50 | 9.15 | 9.15 | 3.98% | 2,839,349 |
| Feb 16, 2026 | 8.35 | 9.20 | 8.20 | 8.80 | 8.80 | 3.53% | 6,197,856 |
| Feb 13, 2026 | 8.80 | 9.00 | 6.20 | 8.50 | 8.50 | -4.49% | 6,847,629 |
| Feb 12, 2026 | 8.85 | 10.20 | 8.70 | 8.90 | 8.90 | 0.56% | 13,158,950 |
| Feb 11, 2026 | 7.10 | 9.00 | 7.00 | 8.85 | 8.85 | 24.65% | 23,171,000 |
| Feb 10, 2026 | 6.05 | 7.40 | 6.00 | 7.10 | 7.10 | 17.36% | 8,393,845 |
| Feb 9, 2026 | 6.10 | 6.20 | 6.00 | 6.05 | 6.05 | -0.82% | 3,314,091 |
| 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 | 6.10 | 6.20 | 5.96 | 6.00 | 6.00 | -1.64% | 3,328,248 |
| 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% | 8,603,743 |
| Jan 28, 2026 | 5.90 | 6.00 | 5.80 | 6.00 | 6.00 | - | 1,698,406 |
| Jan 27, 2026 | 5.95 | 6.00 | 5.80 | 6.00 | 6.00 | 1.69% | 2,204,523 |
| Jan 26, 2026 | 5.80 | 6.00 | 5.70 | 5.90 | 5.90 | 1.72% | 2,508,118 |
| Jan 23, 2026 | 5.85 | 6.00 | 5.70 | 5.80 | 5.80 | -3.33% | 780,510 |
| 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 | 5.95 | 6.10 | 5.70 | 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 |