hVIVO plc (AIM:HVO)
London · Delayed Price · Currency is GBP · Price in GBX 7.50
+0.15 (2.04%)
May 6, 2026, 4:35 PM GMT
hVIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 7.25 | 7.50 | 7.10 | 7.35 | 7.35 | 0.68% | 2,529,575 |
| May 1, 2026 | 7.50 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | 1,321,598 |
| Apr 30, 2026 | 7.40 | 7.50 | 7.50 | 7.50 | 7.50 | - | 534,857 |
| Apr 29, 2026 | 7.35 | 7.80 | 7.20 | 7.50 | 7.50 | 4.17% | 2,492,531 |
| Apr 28, 2026 | 7.30 | 7.50 | 7.02 | 7.20 | 7.20 | -2.04% | 4,734,444 |
| Apr 27, 2026 | 7.65 | 7.70 | 7.20 | 7.35 | 7.35 | -5.16% | 4,290,885 |
| Apr 24, 2026 | 7.55 | 7.90 | 7.30 | 7.75 | 7.75 | 1.97% | 8,107,429 |
| Apr 23, 2026 | 9.05 | 9.00 | 7.50 | 7.60 | 7.60 | -16.94% | 12,432,930 |
| Apr 22, 2026 | 10.00 | 11.00 | 9.10 | 9.15 | 9.15 | -0.54% | 15,590,570 |
| Apr 21, 2026 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -1.60% | 1,645,215 |
| Apr 20, 2026 | 9.55 | 9.80 | 9.20 | 9.35 | 9.35 | -4.59% | 2,559,361 |
| Apr 17, 2026 | 9.40 | 9.80 | 9.00 | 9.80 | 9.80 | 4.70% | 3,719,275 |
| Apr 16, 2026 | 8.45 | 9.60 | 8.40 | 9.36 | 9.36 | 10.77% | 7,937,995 |
| Apr 15, 2026 | 8.80 | 9.00 | 8.00 | 8.45 | 8.45 | -2.87% | 6,307,571 |
| Apr 14, 2026 | 7.70 | 9.00 | 7.50 | 8.70 | 8.70 | 17.57% | 6,399,734 |
| Apr 13, 2026 | 7.55 | 7.63 | 7.10 | 7.40 | 7.40 | -1.99% | 1,700,042 |
| Apr 10, 2026 | 7.45 | 7.88 | 7.30 | 7.55 | 7.55 | 1.34% | 2,954,243 |
| Apr 9, 2026 | 7.05 | 7.60 | 6.90 | 7.45 | 7.45 | 5.67% | 1,859,525 |
| Apr 8, 2026 | 6.90 | 7.20 | 6.80 | 7.05 | 7.05 | 2.17% | 1,025,304 |
| Apr 7, 2026 | 6.40 | 7.00 | 6.30 | 6.90 | 6.90 | 7.81% | 2,528,065 |
| Apr 2, 2026 | 6.25 | 6.70 | 6.10 | 6.40 | 6.40 | 3.23% | 4,148,664 |
| Apr 1, 2026 | 6.25 | 6.40 | 6.10 | 6.20 | 6.20 | -1.59% | 2,034,577 |
| Mar 31, 2026 | 6.20 | 6.30 | 6.18 | 6.30 | 6.30 | 1.94% | 3,162,301 |
| Mar 30, 2026 | 6.38 | 6.18 | 6.10 | 6.18 | 6.18 | -4.92% | 3,740,235 |
| Mar 27, 2026 | 6.65 | 6.80 | 6.30 | 6.50 | 6.50 | -2.26% | 1,065,420 |
| Mar 26, 2026 | 6.70 | 6.80 | 6.50 | 6.65 | 6.65 | -0.75% | 1,319,617 |
| 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 |