1. Share Prices

  2. Hvivo PLC (HVO)

9.94p-0.06 (-0.60%)06 Aug 2025, 11:41
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
Aug 5, 202510.00p10.50p9.50p10.00p2,491,249
Aug 4, 202510.00p10.50p9.50p10.00p1,967,713
Aug 1, 202510.25p10.50p9.50p10.00p1,303,365
Jul 31, 202510.00p10.50p9.60p10.25p909,688
Jul 30, 202510.00p10.50p9.50p10.00p3,686,003
Jul 29, 202510.00p10.50p9.50p10.25p1,419,285
Jul 28, 20259.75p10.50p9.50p10.00p2,756,694
Jul 25, 20259.75p10.20p9.50p10.00p932,464
Jul 24, 20259.75p10.00p9.50p9.75p1,170,033
Jul 23, 20259.75p10.00p9.65p9.75p3,062,790
Jul 22, 202510.50p10.50p9.50p10.00p3,687,628
Jul 21, 20259.91p10.50p9.80p10.00p3,878,957
Jul 18, 202510.15p10.50p9.80p10.15p1,391,771
Jul 17, 202510.15p10.37p9.81p10.15p952,790
Jul 16, 202510.00p10.70p9.80p10.20p2,622,262
Jul 15, 202510.00p10.20p9.80p10.00p990,105
Jul 14, 202510.00p10.20p9.80p10.00p1,229,791
Jul 11, 202510.25p10.50p9.85p10.00p2,120,588
Jul 10, 202510.25p10.50p10.00p10.20p676,080
Jul 9, 202510.25p10.50p10.00p10.25p1,003,198
Jul 8, 202510.38p10.75p10.00p10.25p1,749,260
Jul 7, 202510.50p11.00p9.90p10.30p709,934
Jul 4, 202510.75p11.00p10.15p10.75p784,857
Jul 3, 202510.75p11.00p10.50p10.75p943,310
Jul 2, 202511.00p11.50p10.50p10.75p762,593
Jul 1, 202511.00p11.50p10.50p11.00p1,028,321
Jun 30, 202511.25p11.50p10.50p11.00p1,708,235
Jun 27, 202511.63p12.00p11.00p11.00p5,247,719
Jun 26, 202511.63p12.00p11.25p11.65p2,155,318
Jun 25, 202510.63p12.00p10.25p11.63p6,420,143
Jun 24, 202510.13p11.00p10.00p10.60p2,283,168
Jun 23, 202510.38p10.50p10.00p10.00p2,530,634
Jun 20, 202510.25p10.50p10.00p10.20p1,267,521
Jun 19, 202510.38p10.50p10.00p10.40p670,441
Jun 18, 202510.38p10.50p10.00p10.38p1,428,529
Jun 17, 202510.50p10.75p10.25p10.50p1,718,887
Jun 16, 202511.00p11.25p10.00p10.50p2,705,180
Jun 13, 202511.38p11.50p10.50p11.00p2,803,804
Jun 12, 202511.88p12.25p11.28p11.50p1,744,321
Jun 11, 202511.88p12.25p11.50p11.90p1,290,924
Jun 10, 202511.25p12.50p11.25p11.88p4,066,302
Jun 9, 202511.13p11.50p11.00p11.25p2,798,691
Jun 6, 202510.75p12.00p10.50p11.00p7,486,006
Jun 5, 202510.25p10.84p10.00p10.75p3,375,570
Jun 4, 202510.25p10.50p10.00p10.40p1,974,589
Jun 3, 202510.50p11.00p10.00p10.40p5,337,771
Jun 2, 20258.75p11.00p8.52p10.70p20,854,042
May 30, 20258.10p9.50p6.50p8.70p83,112,088
May 29, 202516.00p16.50p15.50p16.20p444,816
May 28, 202516.00p16.50p15.50p16.00p820,150
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,393.0010.56
Fresnillo PLC1,594.004.87
Vistry Group PLC615.004.27
Goodwin PLC9,656.994.06
Beazley PLC932.003.38
Hochschild Mining PLC310.603.33

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,660.00-9.88
Tp Icap Group PLC280.00-8.79
4Imprint Group PLC3,345.00-7.47
Coca-Cola Hbc AG3,630.00-7.45
Metro Bank Holdings PLC116.40-7.03
Auction Technology Group PLC350.11-4.73