hVIVO plc (AIM:HVO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 5.55
+0.10 (1.76%)
Oct 23, 2026, 4:37 PM BST
hVIVO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.46 | 5.70 | 5.40 | 5.55 | 5.55 | 1.83% | 911,008 |
| Oct 22, 2026 | 5.90 | 5.90 | 5.40 | 5.45 | 5.45 | -5.22% | 1,869,225 |
| Oct 21, 2026 | 5.80 | 5.90 | 5.48 | 5.75 | 5.75 | -0.86% | 1,398,017 |
| Oct 20, 2026 | 5.86 | 5.90 | 5.70 | 5.80 | 5.80 | - | 570,458 |
| Oct 19, 2026 | 5.80 | 6.00 | 6.00 | 5.80 | 5.80 | - | 434,653 |
| Oct 16, 2026 | 5.90 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 1,276,323 |
| Oct 15, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 1,066,309 |
| Oct 14, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 1,441,105 |
| Oct 13, 2026 | 5.85 | 6.00 | 5.80 | 5.90 | 5.90 | - | 570,402 |
| Oct 12, 2026 | 5.99 | 6.10 | 5.99 | 5.90 | 5.90 | -1.67% | 1,185,556 |
| Oct 9, 2026 | 6.14 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 478,452 |
| Oct 8, 2026 | 6.19 | 6.30 | 6.00 | 6.15 | 6.15 | 0.82% | 1,066,638 |
| Oct 7, 2026 | 5.75 | 6.19 | 5.70 | 6.10 | 6.10 | 6.09% | 1,511,732 |
| Oct 6, 2026 | 5.90 | 6.00 | 5.60 | 5.75 | 5.75 | -2.54% | 3,018,758 |
| Oct 5, 2026 | 6.00 | 6.07 | 5.83 | 5.90 | 5.90 | -1.67% | 889,413 |
| Oct 2, 2026 | 6.10 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 903,083 |
| Oct 1, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 0.83% | 402,140 |
| Sep 30, 2026 | 6.25 | 6.40 | 6.00 | 6.05 | 6.05 | -3.51% | 883,266 |
| Sep 29, 2026 | 6.00 | 6.40 | 6.00 | 6.27 | 6.27 | 4.50% | 1,165,787 |
| Sep 28, 2026 | 6.55 | 6.80 | 5.91 | 6.00 | 6.00 | -8.40% | 2,399,281 |
| Sep 25, 2026 | 6.55 | 6.80 | 6.30 | 6.55 | 6.55 | -2.82% | 1,287,723 |
| Sep 24, 2026 | 6.60 | 6.80 | 6.31 | 6.74 | 6.74 | 2.12% | 1,842,487 |
| Sep 23, 2026 | 6.05 | 6.50 | 5.90 | 6.60 | 6.60 | 10.00% | 1,856,041 |
| Sep 22, 2026 | 6.05 | 6.20 | 5.90 | 6.00 | 6.00 | -0.83% | 1,219,428 |
| Sep 21, 2026 | 6.05 | 6.20 | 5.90 | 6.05 | 6.05 | - | 1,693,425 |
| Sep 18, 2026 | 6.00 | 6.20 | 5.80 | 6.05 | 6.05 | 0.83% | 891,973 |
| Sep 17, 2026 | 5.95 | 6.20 | 5.77 | 6.00 | 6.00 | 1.69% | 872,587 |
| Sep 16, 2026 | 6.10 | 6.20 | 5.70 | 5.90 | 5.90 | -3.28% | 2,205,687 |
| Sep 15, 2026 | 6.30 | 6.40 | 5.80 | 6.10 | 6.10 | -4.69% | 4,621,215 |
| Sep 14, 2026 | 6.60 | 6.80 | 6.32 | 6.40 | 6.40 | -2.29% | 3,077,527 |
| Sep 11, 2026 | 6.65 | 6.80 | 6.50 | 6.55 | 6.55 | -1.50% | 916,125 |
| Sep 10, 2026 | 6.65 | 6.80 | 6.50 | 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 | 6.80 | 7.10 | 6.70 | 6.90 | 6.90 | 1.47% | 1,745,133 |
| 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 |