1. Share Prices

  2. Hvivo PLC (HVO)

6.50p+0.00 (+0.00%)05 Nov 2025, 16:11
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
Nov 4, 20256.55p6.60p6.30p6.50p2,369,495
Nov 3, 20256.60p6.70p6.42p6.55p2,088,443
Oct 31, 20256.55p6.70p6.42p6.58p1,370,091
Oct 30, 20256.60p6.70p6.50p6.52p1,164,454
Oct 29, 20256.70p6.80p6.50p6.60p1,134,392
Oct 28, 20256.85p6.90p6.60p6.60p1,315,580
Oct 27, 20256.90p7.00p6.80p6.90p708,585
Oct 24, 20257.05p7.20p6.80p6.90p2,510,725
Oct 23, 20257.05p7.20p6.90p7.00p1,161,551
Oct 22, 20257.05p7.20p6.90p7.00p3,648,773
Oct 21, 20257.05p7.20p6.90p7.00p919,094
Oct 20, 20257.10p7.20p6.90p6.90p833,703
Oct 17, 20257.10p7.20p7.00p7.10p2,382,349
Oct 16, 20257.45p7.60p7.00p7.16p3,339,895
Oct 15, 20257.85p7.90p7.30p7.45p780,763
Oct 14, 20257.75p8.20p7.78p7.85p1,686,907
Oct 13, 20257.10p8.05p6.90p7.80p9,588,605
Oct 10, 20256.55p7.50p6.48p6.95p6,456,553
Oct 9, 20256.45p6.50p6.40p6.50p2,280,338
Oct 8, 20256.55p6.60p6.36p6.45p2,598,899
Oct 7, 20256.90p7.00p6.50p6.60p3,620,803
Oct 6, 20257.25p7.30p6.80p6.90p4,191,969
Oct 3, 20257.70p7.80p7.20p7.30p3,420,926
Oct 2, 20257.75p7.80p7.60p7.80p791,191
Oct 1, 20257.80p7.90p7.70p7.80p1,593,731
Sep 30, 20257.85p8.20p7.70p7.80p2,625,281
Sep 29, 20257.55p8.00p7.50p8.00p1,853,087
Sep 26, 20257.70p8.00p7.51p7.70p3,623,793
Sep 25, 20258.10p8.20p7.50p7.78p5,916,186
Sep 24, 20258.50p8.51p8.00p8.06p2,959,165
Sep 23, 20258.75p9.30p8.30p8.30p7,687,145
Sep 22, 20259.80p10.00p9.00p9.00p3,011,053
Sep 19, 20259.75p10.00p9.60p9.88p3,620,711
Sep 18, 20259.75p10.00p9.50p9.75p1,301,792
Sep 17, 20259.40p10.00p9.20p9.75p1,095,591
Sep 16, 20259.35p9.50p9.20p9.35p1,426,048
Sep 15, 20259.65p9.80p9.20p9.28p2,533,113
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
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC367.4017.46
Bluefield Solar Income Fund Limited77.307.06
Aston Martin Lagonda Global Holdings PLC61.855.91
Trainline PLC268.205.42
Goodwin PLC23,800.004.85
Lancashire Holdings Limited676.004.64

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC623.00-2.50
Avon Technologies PLC1,874.00-2.50