hVIVO plc (AIM:HVO)
London · Delayed Price · Currency is GBP · Price in GBX 8.10
-0.15 (-1.77%)
Jun 16, 2026, 11:09 AM GMT
hVIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 8.45 | 8.70 | 8.20 | 8.25 | 8.25 | -2.37% | 1,722,166 |
| Jun 12, 2026 | 8.30 | 8.70 | 8.20 | 8.45 | 8.45 | 1.81% | 584,932 |
| Jun 11, 2026 | 8.70 | 8.80 | 8.10 | 8.30 | 8.30 | -4.60% | 1,739,276 |
| Jun 10, 2026 | 8.90 | 9.10 | 8.60 | 8.70 | 8.70 | -2.79% | 1,363,582 |
| Jun 9, 2026 | 8.75 | 9.10 | 8.60 | 8.95 | 8.95 | 4.68% | 1,319,251 |
| Jun 8, 2026 | 8.85 | 9.00 | 8.50 | 8.55 | 8.55 | -3.39% | 2,446,904 |
| Jun 5, 2026 | 8.40 | 9.00 | 8.31 | 8.85 | 8.85 | 5.36% | 3,019,894 |
| Jun 4, 2026 | 8.35 | 8.50 | 8.30 | 8.40 | 8.40 | 0.60% | 3,753,269 |
| Jun 3, 2026 | 8.40 | 8.75 | 8.25 | 8.35 | 8.35 | 1.21% | 3,408,657 |
| Jun 2, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 3,191,961 |
| Jun 1, 2026 | 8.15 | 8.50 | 8.00 | 8.25 | 8.25 | -0.60% | 1,167,929 |
| May 29, 2026 | 8.10 | 8.32 | 7.90 | 8.30 | 8.30 | 2.47% | 1,550,478 |
| May 28, 2026 | 8.10 | 8.30 | 7.90 | 8.10 | 8.10 | - | 989,240 |
| May 27, 2026 | 8.10 | 8.30 | 7.90 | 8.10 | 8.10 | - | 1,314,205 |
| May 26, 2026 | 8.10 | 8.30 | 7.90 | 8.10 | 8.10 | - | 1,288,168 |
| May 22, 2026 | 8.10 | 8.30 | 7.64 | 8.10 | 8.10 | - | 2,454,931 |
| May 21, 2026 | 8.00 | 8.30 | 7.90 | 8.10 | 8.10 | 1.25% | 1,977,704 |
| May 20, 2026 | 7.95 | 8.44 | 7.90 | 8.00 | 8.00 | 0.63% | 1,869,471 |
| May 19, 2026 | 7.50 | 8.00 | 7.50 | 7.95 | 7.95 | 6.00% | 2,572,815 |
| May 18, 2026 | 7.50 | 7.70 | 7.40 | 7.50 | 7.50 | - | 3,996,795 |
| May 15, 2026 | 7.45 | 7.60 | 7.30 | 7.50 | 7.50 | 0.67% | 1,205,432 |
| May 14, 2026 | 7.40 | 7.60 | 7.30 | 7.45 | 7.45 | 0.68% | 2,338,075 |
| May 13, 2026 | 7.45 | 7.60 | 7.25 | 7.40 | 7.40 | -0.67% | 902,185 |
| May 12, 2026 | 7.50 | 7.70 | 7.30 | 7.45 | 7.45 | -1.32% | 1,078,278 |
| May 11, 2026 | 7.60 | 7.70 | 7.40 | 7.55 | 7.55 | -0.66% | 5,683,846 |
| May 8, 2026 | 8.00 | 8.20 | 7.26 | 7.60 | 7.60 | -6.17% | 2,319,549 |
| May 7, 2026 | 7.85 | 8.20 | 7.70 | 8.10 | 8.10 | 8.00% | 5,622,464 |
| May 6, 2026 | 7.35 | 7.65 | 7.23 | 7.50 | 7.50 | 2.04% | 2,380,996 |
| May 5, 2026 | 7.25 | 7.50 | 7.10 | 7.35 | 7.35 | 0.68% | 2,529,575 |
| May 1, 2026 | 7.45 | 7.50 | 7.20 | 7.30 | 7.30 | -2.67% | 1,321,598 |
| Apr 30, 2026 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | - | 534,859 |
| 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 | 9.35 | 9.50 | 8.70 | 9.20 | 9.20 | -1.60% | 1,902,918 |
| 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% | 1,950,042 |
| 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 |