hVIVO plc (AIM:HVO)
London
· Delayed Price · Currency is GBP · Price in GBX 5.00
-0.20 (-3.85%)
At close: Dec 5, 2025
hVIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.73 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 682,677 |
| Nov 25, 2025 | 5.76 | 5.80 | 5.70 | 5.75 | 5.75 | - | 1,468,563 |
| 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 |
| Oct 13, 2025 | 7.10 | 8.05 | 6.90 | 7.80 | 7.80 | 12.23% | 9,588,606 |
| Oct 10, 2025 | 6.55 | 7.50 | 6.48 | 6.95 | 6.95 | 6.92% | 6,456,553 |
| Oct 9, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | 0.78% | 2,280,338 |
| Oct 8, 2025 | 6.55 | 6.60 | 6.36 | 6.45 | 6.45 | -2.27% | 2,598,899 |
| Oct 7, 2025 | 6.90 | 7.00 | 6.50 | 6.60 | 6.60 | -4.35% | 3,620,804 |
| Oct 6, 2025 | 7.25 | 7.30 | 6.80 | 6.90 | 6.90 | -5.48% | 4,191,970 |
| Oct 3, 2025 | 7.70 | 7.80 | 7.20 | 7.30 | 7.30 | -6.41% | 3,420,927 |
| Oct 2, 2025 | 7.75 | 7.80 | 7.60 | 7.80 | 7.80 | - | 791,191 |
| Oct 1, 2025 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | - | 1,593,731 |
| Sep 30, 2025 | 7.85 | 8.20 | 7.70 | 7.80 | 7.80 | -2.50% | 2,625,281 |
| Sep 29, 2025 | 7.55 | 8.00 | 7.50 | 8.00 | 8.00 | 3.90% | 1,853,087 |
| Sep 26, 2025 | 7.70 | 8.00 | 7.51 | 7.70 | 7.70 | -1.03% | 3,623,793 |
| Sep 25, 2025 | 8.10 | 8.20 | 7.50 | 7.78 | 7.78 | -3.47% | 5,916,186 |
| Sep 24, 2025 | 8.50 | 8.51 | 8.00 | 8.06 | 8.06 | -2.89% | 2,959,166 |
| Sep 23, 2025 | 8.75 | 9.30 | 8.30 | 8.30 | 8.30 | -7.78% | 7,687,146 |
| Sep 22, 2025 | 9.80 | 10.00 | 9.00 | 9.00 | 9.00 | -8.91% | 3,011,054 |
| Sep 19, 2025 | 9.75 | 10.00 | 9.60 | 9.88 | 9.88 | 1.33% | 3,620,712 |
| Sep 18, 2025 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 1,301,792 |
| Sep 17, 2025 | 9.40 | 10.00 | 9.20 | 9.75 | 9.75 | 4.28% | 1,095,591 |
| Sep 16, 2025 | 9.35 | 9.50 | 9.20 | 9.35 | 9.35 | 0.75% | 1,426,049 |
| Sep 15, 2025 | 9.65 | 9.80 | 9.20 | 9.28 | 9.28 | -4.33% | 2,533,114 |
| Sep 12, 2025 | 9.65 | 9.80 | 9.50 | 9.70 | 9.70 | 0.52% | 572,478 |
| Sep 11, 2025 | 9.65 | 9.80 | 9.50 | 9.65 | 9.65 | 5.81% | 882,082 |
| Sep 10, 2025 | 9.80 | 10.00 | 9.12 | 9.12 | 9.12 | -6.94% | 837,813 |
| Sep 9, 2025 | 9.80 | 10.00 | 9.60 | 9.80 | 9.80 | -2.00% | 930,535 |
| Sep 8, 2025 | 10.00 | 10.20 | 9.80 | 10.00 | 10.00 | -0.99% | 1,720,698 |
| Sep 5, 2025 | 10.00 | 10.20 | 9.95 | 10.10 | 10.10 | 1.00% | 422,741 |
| Sep 4, 2025 | 10.00 | 10.20 | 9.80 | 10.00 | 10.00 | -1.48% | 616,699 |
| Sep 3, 2025 | 10.10 | 10.20 | 9.80 | 10.15 | 10.15 | - | 1,101,850 |
| Sep 2, 2025 | 9.90 | 10.20 | 9.60 | 10.15 | 10.15 | 2.53% | 1,278,732 |
| Sep 1, 2025 | 9.90 | 10.20 | 9.60 | 9.90 | 9.90 | - | 704,681 |
| Aug 29, 2025 | 9.90 | 10.20 | 9.60 | 9.90 | 9.90 | -1.00% | 917,479 |
| Aug 28, 2025 | 9.90 | 10.20 | 9.60 | 10.00 | 10.00 | - | 1,341,742 |
| Aug 27, 2025 | 9.90 | 10.20 | 9.60 | 10.00 | 10.00 | - | 2,153,613 |
| Aug 26, 2025 | 9.90 | 10.20 | 9.50 | 10.00 | 10.00 | - | 1,927,795 |
| Aug 22, 2025 | 10.10 | 10.20 | 9.60 | 10.00 | 10.00 | -0.99% | 1,549,028 |
| Aug 21, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 1,938,734 |
| Aug 20, 2025 | 10.25 | 10.50 | 10.00 | 10.10 | 10.10 | -1.46% | 1,157,843 |
| Aug 19, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 1,278,513 |
| Aug 18, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 1,166,580 |
| Aug 15, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 913,841 |
| Aug 14, 2025 | 10.75 | 11.00 | 10.00 | 10.25 | 10.25 | -4.65% | 482,337 |
| Aug 13, 2025 | 10.88 | 11.25 | 10.50 | 10.75 | 10.75 | -1.38% | 749,710 |
| Aug 12, 2025 | 10.88 | 10.90 | 10.50 | 10.90 | 10.90 | - | 399,532 |
| Aug 11, 2025 | 10.88 | 11.25 | 10.50 | 10.90 | 10.90 | 0.46% | 401,027 |
| Aug 8, 2025 | 10.25 | 11.50 | 10.00 | 10.85 | 10.85 | 5.85% | 3,112,800 |
| Aug 7, 2025 | 10.00 | 10.84 | 9.85 | 10.25 | 10.25 | 2.50% | 2,555,189 |
| Aug 6, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 7,781,728 |
| Aug 5, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 2,491,250 |
| Aug 4, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 1,967,713 |
| Aug 1, 2025 | 10.25 | 10.50 | 9.50 | 10.00 | 10.00 | -2.44% | 1,303,366 |
| Jul 31, 2025 | 10.00 | 10.50 | 9.60 | 10.25 | 10.25 | 2.50% | 909,689 |
| Jul 30, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | -2.44% | 3,686,003 |
| Jul 29, 2025 | 10.00 | 10.50 | 9.50 | 10.25 | 10.25 | 2.50% | 1,419,285 |
| Jul 28, 2025 | 9.75 | 10.50 | 9.50 | 10.00 | 10.00 | - | 2,756,694 |
| Jul 25, 2025 | 9.75 | 10.20 | 9.50 | 10.00 | 10.00 | 2.56% | 932,464 |
| Jul 24, 2025 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 1,170,033 |
| Jul 23, 2025 | 9.75 | 10.00 | 9.66 | 9.75 | 9.75 | -2.50% | 3,062,790 |
| Jul 22, 2025 | 10.50 | 10.50 | 9.50 | 10.00 | 10.00 | - | 3,687,629 |
| Jul 21, 2025 | 10.15 | 10.50 | 9.80 | 10.00 | 10.00 | -1.48% | 3,878,958 |
| Jul 18, 2025 | 10.15 | 10.50 | 9.80 | 10.15 | 10.15 | - | 1,391,771 |