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	5.90p on 16-10-2026 at 13:10:54
Change	0.00p 0%
Buy	6.00p
Sell	5.80p

Last Trade:	Sell 2,295.00 at 5.85p
Day's Volume:	312,246
Last Close:	5.90p
Open:	5.90p
ISIN:	GB00B9275X97

Day's Range	5.90p - 5.90p
52wk Range:	4.35p - 10.00p
Market Capitalisation:	£40.62m
VWAP:	5.887949p
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
Sell*	2,295	5.85p	Ordinary	14:10:53 - 16-Oct-26
Buy*	335	6.00p	Ordinary	13:50:14 - 16-Oct-26
Sell*	102,770	5.85p	Ordinary	13:39:21 - 16-Oct-26
Sell*	9,271	5.804p	Ordinary	13:29:59 - 16-Oct-26
Buy*	16,835	5.94p	Ordinary	13:17:02 - 16-Oct-26
Sell*	1,363	5.85p	Ordinary	12:43:03 - 16-Oct-26
Buy*	116	6.00p	Ordinary	12:30:48 - 16-Oct-26
Buy*	457	6.00p	Ordinary	12:29:48 - 16-Oct-26
Sell*	16,680	5.85p	Ordinary	11:55:55 - 16-Oct-26
Sell*	10	5.85p	Ordinary	11:15:39 - 16-Oct-26

See more hVIVO trades

hVIVO (HVO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Oct 2026 (Thu)	5.90	5.90	5.90	5.90	1,066,308
14th Oct 2026 (Wed)	5.90	5.90	5.90	5.90	1,441,094
13th Oct 2026 (Tue)	5.90	5.90	5.90	5.90	570,400
12th Oct 2026 (Mon)	5.99	6.10	5.90	5.90	1,185,554
9th Oct 2026 (Fri)	6.15	6.00	6.00	6.00	478,448
8th Oct 2026 (Thu)	6.10	6.20	6.10	6.15	1,066,636
7th Oct 2026 (Wed)	5.75	6.10	5.75	6.10	1,511,725
6th Oct 2026 (Tue)	6.00	6.00	5.65	5.75	3,018,750
5th Oct 2026 (Mon)	6.00	6.00	5.90	5.90	889,406
2nd Oct 2026 (Fri)	6.10	6.10	5.95	6.00	903,080
1st Oct 2026 (Thu)	6.05	6.10	6.05	6.10	402,135
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

See more hVIVO price history

Date	Source	Headline
hVIVO (HVO) Regulatory News
12th Oct 2026 7:00 am	RNS	Appointment of Chief Financial Officer
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

See more hVIVO regulatory news

FTSE 100 Latest

Value10,854.61

Change14.26