1. Share Prices

  2. Hvivo PLC (HVO)

4.70p-0.10 (-2.08%)09 Dec 2025, 16:27
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
Dec 8, 20255.00p5.10p4.80p4.80p2,165,518
Dec 5, 20255.25p5.30p4.90p5.00p5,970,938
Dec 4, 20255.45p5.50p5.20p5.20p4,979,076
Dec 3, 20255.55p5.64p5.40p5.64p1,574,740
Dec 2, 20255.55p5.60p5.50p5.52p1,542,742
Dec 1, 20255.65p5.70p5.50p5.55p3,661,502
Nov 28, 20255.70p5.79p5.60p5.66p1,146,258
Nov 27, 20255.70p5.80p5.60p5.70p3,688,515
Nov 26, 20255.75p5.80p5.60p5.80p682,677
Nov 25, 20255.75p5.80p5.70p5.75p1,468,564
Nov 24, 20255.75p5.80p5.70p5.75p1,729,600
Nov 21, 20255.95p6.00p5.79p5.80p2,381,373
Nov 20, 20256.05p6.10p5.92p5.95p3,383,161
Nov 19, 20256.05p6.30p5.80p5.90p2,658,552
Nov 18, 20256.25p6.30p6.00p6.05p988,049
Nov 17, 20256.35p6.40p6.20p6.30p1,589,826
Nov 14, 20256.40p6.54p6.30p6.35p1,597,076
Nov 13, 20256.45p6.60p6.20p6.40p1,856,469
Nov 12, 20256.45p6.60p6.30p6.40p960,919
Nov 11, 20256.45p6.70p6.33p6.45p2,675,722
Nov 10, 20256.40p6.50p6.20p6.30p1,490,537
Nov 7, 20256.45p6.60p6.30p6.40p699,625
Nov 6, 20256.50p6.60p6.40p6.46p822,731
Nov 5, 20256.50p6.60p6.40p6.50p1,294,276
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55
Risers/fallers data from previous trading day. Today's data available from 8:15am.