hVIVO plc (AIM:HVO)
London · Delayed Price · Currency is GBP · Price in GBX 6.00
-0.10 (-1.64%)
Oct 2, 2026, 4:42 PM GMT
hVIVO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |