1. Share Prices

  2. Hvivo PLC (HVO)

9.70p+0.05 (+0.52%)12 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hvivo PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 20259.65p9.80p9.50p9.70p572,478
Sep 11, 20259.65p9.80p9.50p9.65p882,082
Sep 10, 20259.80p10.00p9.12p9.12p837,812
Sep 9, 20259.80p10.00p9.60p9.80p930,534
Sep 8, 202510.00p10.20p9.80p10.00p1,720,697
Sep 5, 202510.00p10.20p9.95p10.10p422,741
Sep 4, 202510.00p10.20p9.80p10.00p616,699
Sep 3, 202510.10p10.20p9.80p10.15p1,101,849
Sep 2, 20259.90p10.20p9.60p10.15p1,278,731
Sep 1, 20259.90p10.20p9.60p9.90p704,680
Aug 29, 20259.90p10.20p9.60p9.90p917,479
Aug 28, 20259.90p10.20p9.60p10.00p1,341,741
Aug 27, 20259.90p10.20p9.60p10.00p2,153,612
Aug 26, 20259.90p10.20p9.50p10.00p1,927,795
Aug 22, 202510.10p10.20p9.60p10.00p1,549,028
Aug 21, 202510.10p10.20p10.00p10.10p1,938,734
Aug 20, 202510.25p10.50p10.00p10.10p1,157,843
Aug 19, 202510.25p10.50p10.00p10.25p1,278,512
Aug 18, 202510.25p10.50p10.00p10.25p1,166,580
Aug 15, 202510.25p10.50p10.00p10.25p913,841
Aug 14, 202510.75p11.00p10.00p10.25p482,337
Aug 13, 202510.88p11.25p10.50p10.75p749,709
Aug 12, 202510.88p10.90p10.50p10.90p399,532
Aug 11, 202510.88p11.25p10.50p10.90p401,026
Aug 8, 202510.25p11.50p10.00p10.85p3,112,799
Aug 7, 202510.00p10.84p9.85p10.25p2,555,188
Aug 6, 202510.00p10.50p9.50p10.00p7,781,727
Aug 5, 202510.00p10.50p9.50p10.00p2,491,249
Aug 4, 202510.00p10.50p9.50p10.00p1,967,713
Aug 1, 202510.25p10.50p9.50p10.00p1,303,365
Jul 31, 202510.00p10.50p9.60p10.25p909,688
Jul 30, 202510.00p10.50p9.50p10.00p3,686,003
Jul 29, 202510.00p10.50p9.50p10.25p1,419,285
Jul 28, 20259.75p10.50p9.50p10.00p2,756,694
Jul 25, 20259.75p10.20p9.50p10.00p932,464
Jul 24, 20259.75p10.00p9.50p9.75p1,170,033
Jul 23, 20259.75p10.00p9.65p9.75p3,062,790
Jul 22, 202510.50p10.50p9.50p10.00p3,687,628
Jul 21, 20259.91p10.50p9.80p10.00p3,878,957
Jul 18, 202510.15p10.50p9.80p10.15p1,391,771
Jul 17, 202510.15p10.37p9.81p10.15p952,790
Jul 16, 202510.00p10.70p9.80p10.20p2,622,262
Jul 15, 202510.00p10.20p9.80p10.00p990,105
Jul 14, 202510.00p10.20p9.80p10.00p1,229,791
Jul 11, 202510.25p10.50p9.85p10.00p2,120,588
Jul 10, 202510.25p10.50p10.00p10.20p676,080
Jul 9, 202510.25p10.50p10.00p10.25p1,003,198
Jul 8, 202510.38p10.75p10.00p10.25p1,749,260
Jul 7, 202510.50p11.00p9.90p10.30p709,934
Jul 4, 202510.75p11.00p10.15p10.75p784,857
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.