hVIVO plc (AIM:HVO)
London · Delayed Price · Currency is GBP · Price in GBX 8.10
0.00 (0.00%)
May 26, 2026, 4:37 PM GMT
hVIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.03 | 8.14 | 7.90 | 8.00 | - | -1.23% | 392,345 |
| 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% | 2,572,087 |
| 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 |
| Mar 31, 2026 | 6.10 | 6.50 | 6.10 | 6.30 | 6.30 | 1.94% | 3,162,301 |
| Mar 30, 2026 | 6.40 | 6.50 | 6.00 | 6.18 | 6.18 | -4.92% | 4,842,504 |
| 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 | 6.75 | 6.90 | 6.60 | 6.70 | 6.70 | 1.52% | 3,741,650 |
| 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 |