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	5.50p on 22-10-2026 at 14:01:10
Change	-0.25p -4.35%
Buy	5.60p
Sell	5.40p

Last Trade:	Sell 23,139.00 at 5.4355p
Day's Volume:	868,532
Last Close:	5.75p
Open:	5.75p
ISIN:	GB00B9275X97

Day's Range	5.50p - 5.75p
52wk Range:	4.35p - 10.00p
Market Capitalisation:	£37.86m
VWAP:	5.611667p
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*	23,139	5.4355p	Ordinary	15:01:09 - 22-Oct-26
Unknown*	30,000	5.50p	Ordinary	14:56:04 - 22-Oct-26
Buy*	500	5.60p	SI Trade	14:56:01 - 22-Oct-26
Buy*	1,914	5.60p	SI Trade	14:56:01 - 22-Oct-26
Buy*	8,638	5.60p	Ordinary	14:40:30 - 22-Oct-26
Buy*	5,400	5.60p	SI Trade	14:40:30 - 22-Oct-26
Buy*	1,785	5.60p	SI Trade	14:40:30 - 22-Oct-26
Buy*	66	5.60p	SI Trade	14:40:30 - 22-Oct-26
Buy*	1,000	5.60p	SI Trade	14:40:30 - 22-Oct-26
Buy*	300	5.60p	SI Trade	14:40:30 - 22-Oct-26

See more hVIVO trades

hVIVO (HVO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Oct 2026 (Wed)	5.80	5.80	5.65	5.75	1,398,008
20th Oct 2026 (Tue)	5.80	5.80	5.80	5.80	570,458
19th Oct 2026 (Mon)	5.80	6.00	5.80	5.80	434,653
16th Oct 2026 (Fri)	5.90	5.90	5.75	5.80	1,276,316
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

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

Value10,751.29

Change-1.59