hVIVO plc (AIM:HVO)
London
· Delayed Price · Currency is GBP · Price in GBX 8.30
-0.10 (-1.21%)
Mar 6, 2026, 3:28 PM GMT
hVIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.18 | 8.52 | 8.52 | 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 | 9.41 | 9.00 | 9.00 | 9.20 | 9.20 | -2.13% | 2,042,021 |
| Feb 20, 2026 | 9.60 | 9.70 | 9.30 | 9.40 | 9.40 | -2.08% | 1,391,685 |
| Feb 19, 2026 | 9.84 | 9.64 | 9.64 | 9.60 | 9.60 | -2.04% | 4,685,567 |
| Feb 18, 2026 | 9.15 | 9.90 | 9.03 | 9.80 | 9.80 | 7.10% | 4,688,752 |
| Feb 17, 2026 | 8.85 | 9.50 | 8.50 | 9.15 | 9.15 | 3.98% | 2,814,349 |
| Feb 16, 2026 | 8.35 | 9.20 | 8.20 | 8.80 | 8.80 | 3.53% | 6,197,856 |
| Feb 13, 2026 | 8.80 | 9.00 | 6.20 | 8.50 | 8.50 | -4.49% | 5,512,587 |
| Feb 12, 2026 | 8.85 | 10.20 | 8.70 | 8.90 | 8.90 | 0.56% | 13,158,950 |
| Feb 11, 2026 | 7.10 | 9.00 | 7.00 | 8.85 | 8.85 | 24.65% | 23,171,000 |
| Feb 10, 2026 | 6.05 | 7.40 | 6.00 | 7.10 | 7.10 | 17.36% | 8,393,845 |
| Feb 9, 2026 | 6.10 | 6.20 | 6.00 | 6.05 | 6.05 | -0.82% | 3,314,091 |
| Feb 6, 2026 | 6.20 | 6.30 | 6.00 | 6.10 | 6.10 | - | 1,491,116 |
| Feb 5, 2026 | 6.05 | 6.30 | 6.00 | 6.10 | 6.10 | 1.67% | 3,554,030 |
| Feb 4, 2026 | 6.10 | 6.20 | 5.96 | 6.00 | 6.00 | -1.64% | 3,328,248 |
| Feb 3, 2026 | 6.00 | 6.29 | 5.90 | 6.10 | 6.10 | 1.67% | 5,681,484 |
| Feb 2, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 4,373,454 |
| Jan 30, 2026 | 6.10 | 6.20 | 5.90 | 6.00 | 6.00 | -3.23% | 5,944,278 |
| Jan 29, 2026 | 6.10 | 6.70 | 5.90 | 6.20 | 6.20 | 3.33% | 8,603,743 |
| Jan 28, 2026 | 5.90 | 6.00 | 5.80 | 6.00 | 6.00 | - | 1,698,406 |
| Jan 27, 2026 | 5.95 | 6.00 | 5.80 | 6.00 | 6.00 | 1.69% | 2,204,523 |
| Jan 26, 2026 | 5.80 | 6.00 | 5.70 | 5.90 | 5.90 | 1.72% | 2,508,118 |
| Jan 23, 2026 | 5.85 | 6.00 | 5.70 | 5.80 | 5.80 | -3.33% | 780,510 |
| Jan 22, 2026 | 5.50 | 6.00 | 5.40 | 6.00 | 6.00 | 9.09% | 2,386,385 |
| Jan 21, 2026 | 5.55 | 5.70 | 5.40 | 5.50 | 5.50 | -0.90% | 1,409,883 |
| Jan 20, 2026 | 5.65 | 5.70 | 5.32 | 5.55 | 5.55 | -1.77% | 3,106,161 |
| Jan 19, 2026 | 5.80 | 5.90 | 5.50 | 5.65 | 5.65 | -2.59% | 2,209,312 |
| Jan 16, 2026 | 5.95 | 6.10 | 5.70 | 5.80 | 5.80 | -2.52% | 3,017,044 |
| Jan 15, 2026 | 6.33 | 6.30 | 5.80 | 5.95 | 5.95 | -5.56% | 5,101,480 |
| Jan 14, 2026 | 6.35 | 6.50 | 6.13 | 6.30 | 6.30 | -3.08% | 787,739 |
| Jan 13, 2026 | 6.25 | 6.50 | 6.10 | 6.50 | 6.50 | 4.00% | 2,489,361 |
| Jan 12, 2026 | 6.20 | 6.40 | 6.10 | 6.25 | 6.25 | 0.81% | 1,200,171 |
| Jan 9, 2026 | 6.10 | 6.50 | 6.00 | 6.20 | 6.20 | 2.31% | 4,646,216 |
| Jan 8, 2026 | 6.25 | 6.40 | 6.00 | 6.06 | 6.06 | -3.04% | 2,485,631 |
| Jan 7, 2026 | 6.10 | 6.40 | 6.00 | 6.25 | 6.25 | 2.46% | 2,483,986 |
| Jan 6, 2026 | 6.55 | 6.70 | 6.00 | 6.10 | 6.10 | -6.87% | 2,808,957 |
| Jan 5, 2026 | 6.40 | 6.70 | 6.20 | 6.55 | 6.55 | 2.34% | 3,346,233 |
| Jan 2, 2026 | 6.30 | 6.70 | 6.10 | 6.40 | 6.40 | 1.59% | 2,469,444 |
| Dec 31, 2025 | 6.30 | 6.50 | 6.10 | 6.30 | 6.30 | - | 1,030,093 |
| Dec 30, 2025 | 6.30 | 6.50 | 6.15 | 6.30 | 6.30 | - | 1,238,601 |
| Dec 29, 2025 | 6.65 | 6.80 | 6.00 | 6.30 | 6.30 | -7.35% | 4,416,678 |
| Dec 24, 2025 | 6.60 | 6.80 | 6.50 | 6.80 | 6.80 | 3.03% | 593,468 |
| Dec 23, 2025 | 6.50 | 7.20 | 6.33 | 6.60 | 6.60 | 1.54% | 4,850,711 |
| Dec 22, 2025 | 7.40 | 7.50 | 6.50 | 6.50 | 6.50 | -11.56% | 4,267,713 |
| Dec 19, 2025 | 7.00 | 7.78 | 6.80 | 7.35 | 7.35 | 5.00% | 9,326,924 |
| Dec 18, 2025 | 6.55 | 7.50 | 6.50 | 7.00 | 7.00 | 6.87% | 7,720,948 |
| Dec 17, 2025 | 6.65 | 6.80 | 6.00 | 6.55 | 6.55 | 0.77% | 5,764,258 |
| Dec 16, 2025 | 6.60 | 7.10 | 6.40 | 6.50 | 6.50 | -1.52% | 12,381,360 |
| Dec 15, 2025 | 5.25 | 6.80 | 5.20 | 6.60 | 6.60 | 25.48% | 29,911,200 |
| Dec 12, 2025 | 4.75 | 5.40 | 4.80 | 5.26 | 5.26 | 9.58% | 33,254,060 |
| Dec 11, 2025 | 4.55 | 4.85 | 4.31 | 4.80 | 4.80 | 4.58% | 42,461,480 |
| Dec 10, 2025 | 4.70 | 4.80 | 4.50 | 4.59 | 4.59 | -2.34% | 23,431,340 |
| Dec 9, 2025 | 4.85 | 4.90 | 4.50 | 4.70 | 4.70 | -2.08% | 2,794,163 |
| Dec 8, 2025 | 5.00 | 5.10 | 4.80 | 4.80 | 4.80 | -4.00% | 2,165,519 |
| Dec 5, 2025 | 5.25 | 5.30 | 4.90 | 5.00 | 5.00 | -3.85% | 5,970,938 |
| Dec 4, 2025 | 5.45 | 5.50 | 5.20 | 5.20 | 5.20 | -7.80% | 4,979,077 |
| Dec 3, 2025 | 5.55 | 5.64 | 5.40 | 5.64 | 5.64 | 2.17% | 1,574,741 |
| Dec 2, 2025 | 5.55 | 5.60 | 5.50 | 5.52 | 5.52 | -0.54% | 1,542,742 |
| Dec 1, 2025 | 5.65 | 5.70 | 5.50 | 5.55 | 5.55 | -1.94% | 3,661,502 |
| Nov 28, 2025 | 5.70 | 5.79 | 5.60 | 5.66 | 5.66 | -0.70% | 1,146,259 |
| Nov 27, 2025 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | -1.72% | 3,688,515 |
| Nov 26, 2025 | 5.75 | 5.80 | 5.60 | 5.80 | 5.80 | 0.87% | 682,678 |
| Nov 25, 2025 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | - | 1,468,564 |
| Nov 24, 2025 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 1,729,600 |
| Nov 21, 2025 | 5.95 | 6.00 | 5.79 | 5.80 | 5.80 | -2.52% | 2,381,373 |
| Nov 20, 2025 | 6.05 | 6.10 | 5.92 | 5.95 | 5.95 | 0.85% | 3,383,162 |
| Nov 19, 2025 | 6.05 | 6.30 | 5.80 | 5.90 | 5.90 | -2.48% | 2,658,552 |
| Nov 18, 2025 | 6.25 | 6.30 | 6.00 | 6.05 | 6.05 | -3.97% | 988,049 |
| Nov 17, 2025 | 6.35 | 6.40 | 6.20 | 6.30 | 6.30 | -0.79% | 1,589,826 |
| Nov 14, 2025 | 6.40 | 6.54 | 6.30 | 6.35 | 6.35 | -0.78% | 1,597,077 |
| Nov 13, 2025 | 6.45 | 6.60 | 6.20 | 6.40 | 6.40 | - | 1,856,470 |
| Nov 12, 2025 | 6.45 | 6.60 | 6.30 | 6.40 | 6.40 | -0.78% | 960,920 |
| Nov 11, 2025 | 6.45 | 6.70 | 6.33 | 6.45 | 6.45 | 2.38% | 2,675,722 |
| Nov 10, 2025 | 6.40 | 6.50 | 6.20 | 6.30 | 6.30 | -1.56% | 1,490,537 |
| Nov 7, 2025 | 6.45 | 6.60 | 6.30 | 6.40 | 6.40 | -0.93% | 699,625 |
| Nov 6, 2025 | 6.50 | 6.60 | 6.40 | 6.46 | 6.46 | -0.62% | 822,731 |
| Nov 5, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | - | 1,294,277 |
| Nov 4, 2025 | 6.55 | 6.60 | 6.30 | 6.50 | 6.50 | -0.76% | 2,369,496 |
| Nov 3, 2025 | 6.60 | 6.70 | 6.42 | 6.55 | 6.55 | -0.46% | 2,088,444 |
| Oct 31, 2025 | 6.55 | 6.70 | 6.42 | 6.58 | 6.58 | 0.92% | 1,370,092 |
| Oct 30, 2025 | 6.60 | 6.70 | 6.50 | 6.52 | 6.52 | -1.21% | 1,164,454 |
| Oct 29, 2025 | 6.70 | 6.80 | 6.50 | 6.60 | 6.60 | - | 1,134,392 |
| Oct 28, 2025 | 6.85 | 6.90 | 6.60 | 6.60 | 6.60 | -4.35% | 1,315,581 |
| Oct 27, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 708,586 |
| Oct 24, 2025 | 7.05 | 7.20 | 6.80 | 6.90 | 6.90 | -1.43% | 2,510,726 |
| Oct 23, 2025 | 7.05 | 7.20 | 6.90 | 7.00 | 7.00 | - | 1,161,552 |
| Oct 22, 2025 | 7.05 | 7.20 | 6.90 | 7.00 | 7.00 | - | 3,648,774 |
| Oct 21, 2025 | 7.05 | 7.20 | 6.90 | 7.00 | 7.00 | 1.45% | 919,094 |
| Oct 20, 2025 | 7.10 | 7.20 | 6.90 | 6.90 | 6.90 | -2.82% | 833,703 |
| Oct 17, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | -0.84% | 2,382,349 |
| Oct 16, 2025 | 7.45 | 7.60 | 7.00 | 7.16 | 7.16 | -3.89% | 3,339,895 |
| Oct 15, 2025 | 7.85 | 7.90 | 7.30 | 7.45 | 7.45 | -5.10% | 780,763 |
| Oct 14, 2025 | 7.75 | 8.20 | 7.78 | 7.85 | 7.85 | 0.64% | 1,686,907 |