Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

hVIVO (HVO) Share Price

Intraday
Historical

Price	6.05p on 01-10-2026 at 07:05:57
Change	0.00p 0%
Buy	6.10p
Sell	6.00p

Last Trade:	Buy 1.00 at 6.10p
Day's Volume:	1
Last Close:	6.05p
Open:	6.05p
ISIN:	GB00B9275X97

Day's Range	6.05p - 6.05p
52wk Range:	4.35p - 10.00p
Market Capitalisation:	£41.65m
VWAP:	6.10p
Shares in Issue:	688.40m

Sector: Health Care and Related Services

Listed In: FTSE AIM 100, FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
hVIVO (HVO) Latest Trades
Buy*	1	6.10p	Ordinary	08:05:55 - 01-Oct-26
Unknown*	1,173	6.05p	Negotiated Trade	16:39:26 - 30-Sep-26
Buy*	7,000	6.09p	Ordinary	16:26:02 - 30-Sep-26
Buy*	492	6.10p	Ordinary	16:06:50 - 30-Sep-26
Buy*	3,278	6.10p	Ordinary	15:51:25 - 30-Sep-26
Sell*	16	6.00p	SI Trade	15:42:08 - 30-Sep-26
Buy*	1,622	6.10p	SI Trade	15:42:08 - 30-Sep-26
Buy*	59	6.10p	SI Trade	15:42:08 - 30-Sep-26
Buy*	81	6.10p	SI Trade	15:42:08 - 30-Sep-26
Buy*	150	6.10p	SI Trade	15:42:08 - 30-Sep-26

See more hVIVO trades

hVIVO (HVO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Sep 2026 (Wed)	6.25	6.25	6.00	6.05	883,255
29th Sep 2026 (Tue)	6.00	6.27	6.16	6.27	1,165,784
28th Sep 2026 (Mon)	6.55	6.00	6.00	6.00	2,399,264
25th Sep 2026 (Fri)	6.55	6.55	6.55	6.55	1,287,721
24th Sep 2026 (Thu)	6.60	6.74	6.50	6.74	1,842,484
23rd Sep 2026 (Wed)	6.05	6.60	6.05	6.60	1,856,031
22nd Sep 2026 (Tue)	6.05	6.00	6.00	6.00	1,219,428
21st Sep 2026 (Mon)	6.05	6.05	5.95	6.05	1,693,413
18th Sep 2026 (Fri)	6.00	6.05	6.00	6.05	891,970
17th Sep 2026 (Thu)	5.95	6.00	5.95	6.00	872,584
16th Sep 2026 (Wed)	6.10	5.95	5.85	5.90	2,205,677
15th Sep 2026 (Tue)	6.30	6.30	5.85	6.10	4,621,195
14th Sep 2026 (Mon)	6.60	6.55	6.40	6.40	3,077,516
11th Sep 2026 (Fri)	6.65	6.65	6.55	6.55	916,120
10th Sep 2026 (Thu)	6.65	6.65	6.58	6.65	1,347,181
9th Sep 2026 (Wed)	6.95	7.05	6.65	6.65	1,016,359
8th Sep 2026 (Tue)	7.15	7.35	6.95	6.95	2,469,008
7th Sep 2026 (Mon)	6.90	7.15	6.90	7.15	2,786,462
4th Sep 2026 (Fri)	6.90	6.90	6.90	6.90	292,337
3rd Sep 2026 (Thu)	6.90	6.90	6.90	6.90	623,330
2nd Sep 2026 (Wed)	6.80	6.93	6.85	6.90	1,745,131
1st Sep 2026 (Tue)	6.55	6.80	6.55	6.80	1,511,580

See more hVIVO price history

Date	Source	Headline
hVIVO (HVO) Regulatory News
22nd Sep 2026 7:00 am	RNS	Board Changes
15th Sep 2026 7:01 am	RNS	Interim Results
15th Sep 2026 7:00 am	RNS	Chief Financial Officer Succession
8th Sep 2026 3:51 pm	RNS	Holding(s) in Company
4th Sep 2026 7:00 am	RNS	Notice of Results
27th Aug 2026 7:00 am	RNS	hVIVO acquires CRS Berlin
23rd Jul 2026 7:00 am	RNS	H1 2026 Trading Update
13th Jul 2026 7:00 am	RNS	Change of Auditor
9th Jun 2026 7:00 am	RNS	Holding(s) in Company
1st Jun 2026 12:00 pm	RNS-R	Consultancy contract with Decoy Therapeutics

See more hVIVO regulatory news

FTSE 100 Latest

Value10,497.91

Change-108.09