hVIVO plc (AIM:HVO)
London · Delayed Price · Currency is GBP · Price in GBX 6.60
-0.05 (-0.75%)
Sep 11, 2026, 4:19 PM GMT
hVIVO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.65 | 6.80 | 6.50 | 6.55 | 6.55 | -1.50% | 916,125 |
| Sep 10, 2026 | 6.80 | 6.58 | 6.58 | 6.65 | 6.65 | - | 1,347,183 |
| Sep 9, 2026 | 6.95 | 7.20 | 6.56 | 6.65 | 6.65 | -4.32% | 1,016,364 |
| Sep 8, 2026 | 7.15 | 7.50 | 6.85 | 6.95 | 6.95 | -2.80% | 2,469,013 |
| Sep 7, 2026 | 6.90 | 7.30 | 6.70 | 7.15 | 7.15 | 3.62% | 2,786,469 |
| Sep 4, 2026 | 6.90 | 7.10 | 6.70 | 6.90 | 6.90 | - | 292,339 |
| Sep 3, 2026 | 6.90 | 7.10 | 6.70 | 6.90 | 6.90 | - | 623,334 |
| Sep 2, 2026 | 6.90 | 6.93 | 6.93 | 6.90 | 6.90 | 1.47% | 1,745,132 |
| Sep 1, 2026 | 6.55 | 6.90 | 6.50 | 6.80 | 6.80 | 3.03% | 1,511,597 |
| Aug 28, 2026 | 6.50 | 6.60 | 6.40 | 6.60 | 6.60 | 1.54% | 750,250 |
| Aug 27, 2026 | 6.65 | 6.80 | 6.40 | 6.50 | 6.50 | 1.56% | 2,075,528 |
| Aug 26, 2026 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | -1.54% | 784,302 |
| Aug 25, 2026 | 6.65 | 6.70 | 6.40 | 6.50 | 6.50 | -0.61% | 904,486 |
| Aug 24, 2026 | 6.65 | 6.80 | 6.50 | 6.54 | 6.54 | -0.15% | 675,969 |
| Aug 21, 2026 | 6.60 | 6.75 | 6.50 | 6.55 | 6.55 | -0.76% | 1,083,065 |
| Aug 20, 2026 | 6.60 | 6.70 | 6.52 | 6.60 | 6.60 | - | 613,319 |
| Aug 19, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | - | 233,245 |
| Aug 18, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | - | 490,741 |
| Aug 17, 2026 | 6.55 | 6.70 | 6.30 | 6.60 | 6.60 | 0.76% | 1,335,889 |
| Aug 14, 2026 | 6.60 | 6.70 | 6.30 | 6.55 | 6.55 | -2.24% | 1,485,490 |
| Aug 13, 2026 | 6.70 | 6.80 | 6.50 | 6.70 | 6.70 | - | 1,432,710 |
| Aug 12, 2026 | 6.80 | 6.90 | 6.60 | 6.70 | 6.70 | -2.90% | 1,471,363 |
| Aug 11, 2026 | 6.85 | 7.00 | 6.60 | 6.90 | 6.90 | 0.73% | 1,270,812 |
| Aug 10, 2026 | 6.90 | 7.00 | 6.70 | 6.85 | 6.85 | -0.72% | 2,021,816 |
| Aug 7, 2026 | 6.95 | 7.10 | 6.80 | 6.90 | 6.90 | - | 847,701 |
| Aug 6, 2026 | 6.95 | 7.00 | 6.80 | 6.90 | 6.90 | -0.72% | 1,075,374 |
| Aug 5, 2026 | 6.90 | 7.10 | 6.80 | 6.95 | 6.95 | 0.72% | 544,808 |
| Aug 4, 2026 | 7.30 | 7.40 | 6.80 | 6.90 | 6.90 | -5.48% | 2,434,942 |
| Aug 3, 2026 | 7.40 | 7.50 | 7.20 | 7.30 | 7.30 | -1.35% | 666,697 |
| Jul 31, 2026 | 7.70 | 7.90 | 7.40 | 7.40 | 7.40 | -4.52% | 1,069,065 |
| Jul 30, 2026 | 7.25 | 7.83 | 7.20 | 7.75 | 7.75 | 6.90% | 2,867,123 |
| Jul 29, 2026 | 7.10 | 7.50 | 7.00 | 7.25 | 7.25 | 2.11% | 751,502 |
| Jul 28, 2026 | 7.20 | 7.30 | 7.00 | 7.10 | 7.10 | -1.39% | 843,286 |
| Jul 27, 2026 | 7.30 | 7.50 | 7.10 | 7.20 | 7.20 | -4.00% | 601,495 |
| Jul 24, 2026 | 6.70 | 7.50 | 6.60 | 7.50 | 7.50 | 11.94% | 4,571,661 |
| Jul 23, 2026 | 6.55 | 6.90 | 6.33 | 6.70 | 6.70 | -0.74% | 2,594,931 |
| Jul 22, 2026 | 6.50 | 6.98 | 6.43 | 6.75 | 6.75 | 3.85% | 821,351 |
| Jul 21, 2026 | 6.55 | 6.70 | 6.40 | 6.50 | 6.50 | -1.52% | 566,586 |
| Jul 20, 2026 | 6.70 | 6.80 | 6.50 | 6.60 | 6.60 | -1.49% | 983,039 |
| Jul 17, 2026 | 6.85 | 6.93 | 6.60 | 6.70 | 6.70 | -2.19% | 799,937 |
| Jul 16, 2026 | 6.85 | 7.00 | 6.70 | 6.85 | 6.85 | - | 266,430 |
| Jul 15, 2026 | 6.80 | 7.00 | 6.70 | 6.85 | 6.85 | 0.74% | 496,341 |
| Jul 14, 2026 | 6.85 | 7.00 | 6.70 | 6.80 | 6.80 | -0.73% | 998,821 |
| Jul 13, 2026 | 6.85 | 7.00 | 6.62 | 6.85 | 6.85 | - | 1,475,339 |
| Jul 10, 2026 | 6.85 | 7.00 | 6.70 | 6.85 | 6.85 | -2.14% | 438,524 |
| Jul 9, 2026 | 6.90 | 7.00 | 6.70 | 7.00 | 7.00 | 1.45% | 788,274 |
| Jul 8, 2026 | 7.05 | 7.20 | 6.80 | 6.90 | 6.90 | -1.43% | 431,611 |
| Jul 7, 2026 | 7.15 | 7.40 | 6.90 | 7.00 | 7.00 | -1.41% | 603,450 |
| Jul 6, 2026 | 7.15 | 7.40 | 6.90 | 7.10 | 7.10 | -0.70% | 187,900 |
| Jul 3, 2026 | 7.15 | 7.40 | 6.90 | 7.15 | 7.15 | 0.70% | 467,823 |