hVIVO plc HVO
LSE · United Kingdom · Commercial Services
GBp 6.10+0.05 (+0.83%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 6.05 | -3.51% | GBp 6.25 | GBp 6.40 | GBp 6.00 | 883.27K |
| 2026-09-29 | GBp 6.27 | +4.50% | GBp 6.00 | GBp 6.40 | GBp 6.00 | 1.17M |
| 2026-09-28 | GBp 6.00 | -8.40% | GBp 6.55 | GBp 6.80 | GBp 5.91 | 2.40M |
| 2026-09-25 | GBp 6.55 | -2.82% | GBp 6.55 | GBp 6.80 | GBp 6.30 | 1.29M |
| 2026-09-24 | GBp 6.74 | +2.12% | GBp 6.60 | GBp 6.80 | GBp 6.31 | 1.84M |
| 2026-09-23 | GBp 6.60 | +10.00% | GBp 6.05 | GBp 6.50 | GBp 5.90 | 1.86M |
| 2026-09-22 | GBp 6.00 | -0.83% | GBp 6.05 | GBp 6.20 | GBp 5.90 | 1.22M |
| 2026-09-21 | GBp 6.05 | 0.00% | GBp 6.05 | GBp 6.20 | GBp 5.90 | 1.69M |
| 2026-09-18 | GBp 6.05 | +0.83% | GBp 6.00 | GBp 6.20 | GBp 5.80 | 891.97K |
| 2026-09-17 | GBp 6.00 | +1.69% | GBp 5.95 | GBp 6.20 | GBp 5.77 | 872.59K |
| 2026-09-16 | GBp 5.90 | -3.28% | GBp 6.10 | GBp 6.20 | GBp 5.70 | 2.21M |
| 2026-09-15 | GBp 6.10 | -4.69% | GBp 6.30 | GBp 6.40 | GBp 5.80 | 4.62M |
| 2026-09-14 | GBp 6.40 | -2.29% | GBp 6.60 | GBp 6.80 | GBp 6.32 | 3.08M |
| 2026-09-11 | GBp 6.55 | -1.50% | GBp 6.65 | GBp 6.80 | GBp 6.50 | 916.12K |
| 2026-09-10 | GBp 6.65 | 0.00% | GBp 6.65 | GBp 6.80 | GBp 6.50 | 1.35M |
| 2026-09-09 | GBp 6.65 | -4.32% | GBp 6.95 | GBp 7.20 | GBp 6.55 | 1.02M |
| 2026-09-08 | GBp 6.95 | -2.80% | GBp 7.15 | GBp 7.50 | GBp 6.85 | 2.47M |
| 2026-09-07 | GBp 7.15 | +3.62% | GBp 6.90 | GBp 7.30 | GBp 6.70 | 2.79M |
| 2026-09-04 | GBp 6.90 | 0.00% | GBp 6.90 | GBp 7.10 | GBp 6.70 | 292.34K |
| 2026-09-03 | GBp 6.90 | 0.00% | GBp 6.90 | GBp 7.10 | GBp 6.70 | 623.33K |
| 2026-09-02 | GBp 6.90 | +1.47% | GBp 6.80 | GBp 7.10 | GBp 6.70 | 1.75M |
| 2026-09-01 | GBp 6.80 | +3.03% | GBp 6.55 | GBp 6.90 | GBp 6.50 | 1.51M |
| 2026-08-28 | GBp 6.60 | +1.54% | GBp 6.50 | GBp 6.60 | GBp 6.40 | 750.25K |
| 2026-08-27 | GBp 6.50 | +1.56% | GBp 6.65 | GBp 6.80 | GBp 6.40 | 2.08M |
| 2026-08-26 | GBp 6.40 | -1.54% | GBp 6.50 | GBp 6.60 | GBp 6.30 | 784.30K |
| 2026-08-25 | GBp 6.50 | -0.61% | GBp 6.65 | GBp 6.70 | GBp 6.40 | 904.49K |
| 2026-08-24 | GBp 6.54 | -0.15% | GBp 6.65 | GBp 6.80 | GBp 6.50 | 675.97K |
| 2026-08-21 | GBp 6.55 | -0.76% | GBp 6.60 | GBp 6.75 | GBp 6.50 | 1.08M |
| 2026-08-20 | GBp 6.60 | 0.00% | GBp 6.60 | GBp 6.70 | GBp 6.52 | 613.32K |
| 2026-08-19 | GBp 6.60 | 0.00% | GBp 6.60 | GBp 6.70 | GBp 6.50 | 233.25K |
| 2026-08-18 | GBp 6.60 | 0.00% | GBp 6.60 | GBp 6.70 | GBp 6.50 | 490.74K |
| 2026-08-17 | GBp 6.60 | +0.76% | GBp 6.55 | GBp 6.70 | GBp 6.30 | 1.34M |
| 2026-08-14 | GBp 6.55 | -2.24% | GBp 6.60 | GBp 6.70 | GBp 6.30 | 1.49M |
| 2026-08-13 | GBp 6.70 | 0.00% | GBp 6.70 | GBp 6.80 | GBp 6.50 | 1.43M |
| 2026-08-12 | GBp 6.70 | -2.90% | GBp 6.80 | GBp 6.90 | GBp 6.60 | 1.47M |
| 2026-08-11 | GBp 6.90 | +0.73% | GBp 6.85 | GBp 7.00 | GBp 6.60 | 1.27M |
| 2026-08-10 | GBp 6.85 | -0.72% | GBp 6.90 | GBp 7.00 | GBp 6.70 | 2.02M |
| 2026-08-07 | GBp 6.90 | 0.00% | GBp 6.95 | GBp 7.10 | GBp 6.80 | 847.70K |
| 2026-08-06 | GBp 6.90 | -0.72% | GBp 6.95 | GBp 7.00 | GBp 6.80 | 1.08M |
| 2026-08-05 | GBp 6.95 | +0.72% | GBp 6.90 | GBp 7.10 | GBp 6.80 | 544.81K |
| 2026-08-04 | GBp 6.90 | -5.48% | GBp 7.30 | GBp 7.40 | GBp 6.80 | 2.43M |
| 2026-08-03 | GBp 7.30 | -1.35% | GBp 7.40 | GBp 7.50 | GBp 7.20 | 666.70K |
| 2026-07-31 | GBp 7.40 | -4.52% | GBp 7.70 | GBp 7.90 | GBp 7.40 | 1.07M |
| 2026-07-30 | GBp 7.75 | +6.90% | GBp 7.25 | GBp 7.82 | GBp 7.20 | 2.87M |
| 2026-07-29 | GBp 7.25 | +2.11% | GBp 7.10 | GBp 7.50 | GBp 7.00 | 751.50K |
| 2026-07-28 | GBp 7.10 | -1.39% | GBp 7.20 | GBp 7.30 | GBp 7.00 | 843.29K |
| 2026-07-27 | GBp 7.20 | -4.00% | GBp 7.30 | GBp 7.50 | GBp 7.10 | 601.50K |
| 2026-07-24 | GBp 7.50 | +11.94% | GBp 6.70 | GBp 7.50 | GBp 6.60 | 4.57M |
| 2026-07-23 | GBp 6.70 | -0.74% | GBp 6.55 | GBp 6.90 | GBp 6.33 | 2.59M |
| 2026-07-22 | GBp 6.75 | +3.85% | GBp 6.50 | GBp 6.97 | GBp 6.43 | 821.35K |
| 2026-07-21 | GBp 6.50 | -1.52% | GBp 6.55 | GBp 6.70 | GBp 6.40 | 566.59K |
| 2026-07-20 | GBp 6.60 | -1.49% | GBp 6.70 | GBp 6.80 | GBp 6.50 | 983.04K |
| 2026-07-17 | GBp 6.70 | -2.19% | GBp 6.85 | GBp 6.93 | GBp 6.60 | 799.94K |
| 2026-07-16 | GBp 6.85 | 0.00% | GBp 6.85 | GBp 7.00 | GBp 6.70 | 266.43K |
| 2026-07-15 | GBp 6.85 | +0.74% | GBp 6.80 | GBp 7.00 | GBp 6.70 | 496.34K |
| 2026-07-14 | GBp 6.80 | -0.73% | GBp 6.85 | GBp 7.00 | GBp 6.70 | 998.82K |
| 2026-07-13 | GBp 6.85 | 0.00% | GBp 6.85 | GBp 7.00 | GBp 6.61 | 1.48M |
| 2026-07-10 | GBp 6.85 | -2.14% | GBp 6.85 | GBp 7.00 | GBp 6.70 | 438.52K |
| 2026-07-09 | GBp 7.00 | +1.45% | GBp 6.90 | GBp 7.00 | GBp 6.70 | 788.27K |
| 2026-07-08 | GBp 6.90 | -1.43% | GBp 7.05 | GBp 7.20 | GBp 6.80 | 431.61K |
| 2026-07-07 | GBp 7.00 | -1.41% | GBp 7.15 | GBp 7.40 | GBp 6.90 | 603.45K |
| 2026-07-06 | GBp 7.10 | -0.70% | GBp 7.15 | GBp 7.40 | GBp 6.90 | 187.90K |
| 2026-07-03 | GBp 7.15 | +0.70% | GBp 7.15 | GBp 7.40 | GBp 6.90 | 467.82K |
| 2026-07-02 | GBp 7.10 | 0.00% | GBp 7.15 | GBp 7.32 | GBp 6.91 | 392.80K |
| 2026-07-01 | GBp 7.10 | +4.41% | GBp 6.85 | GBp 7.40 | GBp 6.70 | 1.30M |
| 2026-06-30 | GBp 6.80 | 0.00% | GBp 6.80 | GBp 7.00 | GBp 6.60 | 1.36M |
| 2026-06-29 | GBp 6.80 | -1.45% | GBp 6.95 | GBp 7.20 | GBp 6.61 | 1.44M |
| 2026-06-26 | GBp 6.90 | -4.83% | GBp 7.25 | GBp 7.40 | GBp 6.80 | 1.03M |
| 2026-06-25 | GBp 7.25 | -1.36% | GBp 7.35 | GBp 7.50 | GBp 7.00 | 1.54M |
| 2026-06-24 | GBp 7.35 | 0.00% | GBp 7.35 | GBp 7.50 | GBp 7.20 | 703.25K |
| 2026-06-23 | GBp 7.35 | -2.00% | GBp 7.50 | GBp 7.60 | GBp 7.23 | 1.04M |
| 2026-06-22 | GBp 7.50 | -4.46% | GBp 7.85 | GBp 8.00 | GBp 7.40 | 2.29M |
| 2026-06-19 | GBp 7.85 | -0.63% | GBp 7.90 | GBp 8.10 | GBp 7.60 | 980.97K |
| 2026-06-18 | GBp 7.90 | 0.00% | GBp 7.90 | GBp 8.10 | GBp 7.70 | 984.35K |
| 2026-06-17 | GBp 7.90 | 0.00% | GBp 7.90 | GBp 8.00 | GBp 7.80 | 243.23K |
| 2026-06-16 | GBp 7.90 | -4.24% | GBp 8.25 | GBp 8.30 | GBp 7.80 | 1.38M |
| 2026-06-15 | GBp 8.25 | -2.37% | GBp 8.45 | GBp 8.70 | GBp 8.20 | 1.72M |
| 2026-06-12 | GBp 8.45 | +1.81% | GBp 8.30 | GBp 8.70 | GBp 8.20 | 584.93K |
| 2026-06-11 | GBp 8.30 | -4.60% | GBp 8.70 | GBp 8.80 | GBp 8.10 | 1.74M |
| 2026-06-10 | GBp 8.70 | -2.79% | GBp 8.90 | GBp 9.10 | GBp 8.60 | 1.36M |
| 2026-06-09 | GBp 8.95 | +4.68% | GBp 8.75 | GBp 9.10 | GBp 8.60 | 1.32M |
| 2026-06-08 | GBp 8.55 | -3.39% | GBp 8.85 | GBp 9.00 | GBp 8.50 | 2.45M |
| 2026-06-05 | GBp 8.85 | +5.36% | GBp 8.40 | GBp 9.00 | GBp 8.31 | 3.02M |
| 2026-06-04 | GBp 8.40 | +0.60% | GBp 8.35 | GBp 8.50 | GBp 8.30 | 3.75M |
| 2026-06-03 | GBp 8.35 | +1.21% | GBp 8.40 | GBp 8.75 | GBp 8.25 | 3.41M |
| 2026-06-02 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.50 | GBp 8.00 | 3.19M |
| 2026-06-01 | GBp 8.25 | -0.60% | GBp 8.15 | GBp 8.50 | GBp 8.00 | 1.17M |
| 2026-05-29 | GBp 8.30 | +2.47% | GBp 8.10 | GBp 8.32 | GBp 7.90 | 1.55M |
| 2026-05-28 | GBp 8.10 | 0.00% | GBp 8.10 | GBp 8.30 | GBp 7.90 | 989.24K |
| 2026-05-27 | GBp 8.10 | 0.00% | GBp 8.10 | GBp 8.30 | GBp 7.90 | 1.31M |