hVIVO plc (HVO.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HVO.L Historical Return
If you invested 1000 GBp in hVIVO plc (HVO.L) 10 years ago, it would be worth 276.84 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 322.86 GBp, while 1000 GBp invested 1 year ago would be worth 740 GBp. This corresponds to total returns of -72.32%, -67.71%, -26%, respectively, with annualized returns of -12.05%, -20.23%, -26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HVO.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 7.7 | 7.4 | 7.4 | 7.9 | 7.4 | 1.07M |
| July 30, 2026 | 7.25 | 7.75 | 7.75 | 7.83 | 7.2 | 2.87M |
| July 29, 2026 | 7.1 | 7.25 | 7.25 | 7.5 | 7 | 751,504 |
| July 28, 2026 | 7.25 | 7.1 | 7.1 | 7.3 | 7 | 843,286 |
| July 27, 2026 | 7.3 | 7.2 | 7.2 | 7.5 | 7.1 | 601,497 |
| July 24, 2026 | 6.7 | 7.5 | 7.5 | 7.5 | 6.6 | 4.57M |
| July 23, 2026 | 6.4 | 6.7 | 6.7 | 6.9 | 6.33 | 2.59M |
| July 22, 2026 | 6.5 | 6.75 | 6.75 | 6.98 | 6.43 | 821,352 |
| July 21, 2026 | 6.55 | 6.5 | 6.5 | 6.7 | 6.4 | 579,054 |
| July 20, 2026 | 6.7 | 6.6 | 6.6 | 6.8 | 6.5 | 983,040 |
| July 17, 2026 | 6.85 | 6.7 | 6.7 | 6.93 | 6.6 | 799,938 |
| July 16, 2026 | 6.85 | 6.85 | 6.85 | 7 | 6.7 | 266,430 |
| July 15, 2026 | 6.8 | 6.85 | 6.85 | 7 | 6.7 | 496,341 |
| July 14, 2026 | 6.85 | 6.8 | 6.8 | 7 | 6.7 | 998,821 |
| July 13, 2026 | 6.85 | 6.85 | 6.85 | 7 | 6.62 | 1.48M |
| July 10, 2026 | 6.85 | 6.85 | 6.85 | 7 | 6.7 | 438,523 |
| July 09, 2026 | 6.9 | 7 | 7 | 7 | 6.7 | 788,274 |
| July 08, 2026 | 7.05 | 6.9 | 6.9 | 7.2 | 6.8 | 431,614 |
| July 07, 2026 | 7.15 | 7 | 7 | 7.4 | 6.9 | 603,451 |
| July 06, 2026 | 7.15 | 7.1 | 7.1 | 7.4 | 6.9 | 187,900 |
| July 03, 2026 | 7.15 | 7.15 | 7.15 | 7.4 | 6.9 | 482,053 |
| July 02, 2026 | 7.15 | 7.1 | 7.1 | 7.33 | 6.91 | 392,797 |
| July 01, 2026 | 6.85 | 7.1 | 7.1 | 7.4 | 6.7 | 1.3M |
| June 30, 2026 | 6.8 | 6.8 | 6.8 | 7 | 6.6 | 1.36M |
| June 29, 2026 | 6.95 | 6.8 | 6.8 | 7.2 | 6.62 | 1.44M |
| June 26, 2026 | 7.25 | 6.9 | 6.9 | 7.4 | 6.8 | 1.03M |
| June 25, 2026 | 7.35 | 7.25 | 7.25 | 7.5 | 7 | 1.58M |
| June 24, 2026 | 7.35 | 7.35 | 7.35 | 7.5 | 7.2 | 846,888 |
| June 23, 2026 | 7.5 | 7.35 | 7.35 | 7.6 | 7.23 | 1.04M |
| June 22, 2026 | 7.85 | 7.5 | 7.5 | 8 | 7.4 | 2.29M |
| June 19, 2026 | 7.7 | 7.85 | 7.85 | 8.1 | 7.6 | 980,966 |
| June 18, 2026 | 7.9 | 7.9 | 7.9 | 8.1 | 7.7 | 1.04M |
| June 17, 2026 | 7.9 | 7.9 | 7.9 | 8 | 7.8 | 243,235 |
| June 16, 2026 | 8.25 | 7.9 | 7.9 | 8.3 | 7.8 | 1.38M |
| June 15, 2026 | 8.45 | 8.25 | 8.25 | 8.7 | 8.2 | 2.15M |
| June 12, 2026 | 8.3 | 8.45 | 8.45 | 8.7 | 8.2 | 584,933 |
| June 11, 2026 | 8.7 | 8.3 | 8.3 | 8.8 | 8.1 | 1.76M |
| June 10, 2026 | 8.9 | 8.7 | 8.7 | 9.1 | 6.83 | 1.36M |
| June 09, 2026 | 8.95 | 8.95 | 8.95 | 9.1 | 8.6 | 1.34M |
| June 08, 2026 | 8.85 | 8.55 | 8.55 | 9 | 8.5 | 2.54M |
| June 05, 2026 | 8.4 | 8.85 | 8.85 | 9 | 8.31 | 3.15M |
| June 04, 2026 | 8.35 | 8.4 | 8.4 | 8.5 | 8.3 | 3.75M |
| June 03, 2026 | 8.4 | 8.35 | 8.35 | 8.75 | 8.25 | 3.41M |
| June 02, 2026 | 8.25 | 8.25 | 8.25 | 8.5 | 8 | 3.19M |
| June 01, 2026 | 8.15 | 8.25 | 8.25 | 8.5 | 8 | 1.17M |
| May 29, 2026 | 8.1 | 8.3 | 8.3 | 8.32 | 7.9 | 1.63M |
| May 28, 2026 | 8.1 | 8.1 | 8.1 | 8.3 | 7.9 | 936,121 |
| May 27, 2026 | 8.1 | 8.1 | 8.1 | 8.3 | 7.9 | 1.31M |
| May 26, 2026 | 8.1 | 8.1 | 8.1 | 8.3 | 7.9 | 1.29M |
| May 22, 2026 | 8.1 | 8.1 | 8.1 | 8.3 | 7.88 | 3.23M |
| May 21, 2026 | 8 | 8.1 | 8.1 | 8.3 | 7.9 | 1.98M |
| May 20, 2026 | 7.95 | 8 | 8 | 8.44 | 7.9 | 1.87M |
| May 19, 2026 | 7.5 | 7.95 | 7.95 | 8 | 7.5 | 2.57M |
| May 18, 2026 | 7.6 | 7.5 | 7.5 | 7.7 | 7.4 | 4M |
| May 15, 2026 | 7.45 | 7.5 | 7.5 | 7.6 | 7.3 | 1.04M |
| May 14, 2026 | 7.4 | 7.45 | 7.45 | 7.6 | 7.3 | 2.34M |
| May 13, 2026 | 7.4 | 7.4 | 7.4 | 7.6 | 7.25 | 1.08M |
| May 12, 2026 | 7.5 | 7.45 | 7.45 | 7.7 | 7.3 | 1.08M |
| May 11, 2026 | 7.6 | 7.55 | 7.55 | 7.7 | 7.4 | 7.76M |
| May 08, 2026 | 8.2 | 7.6 | 7.6 | 8.2 | 7.57 | 2.27M |
AD
