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 288.83 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 307.93 GBp, while 1000 GBp invested 1 year ago would be worth 782.05 GBp. This corresponds to total returns of -71.12%, -69.21%, -21.79%, respectively, with annualized returns of -11.68%, -21%, -21.79%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 6.05 | 6.1 | 6.1 | 6.2 | 6 | 403,101 |
| September 30, 2026 | 6.25 | 6.05 | 6.05 | 6.4 | 6 | 883,268 |
| September 29, 2026 | 6 | 6.27 | 6.27 | 6.4 | 6 | 1.17M |
| September 28, 2026 | 6.55 | 6 | 6 | 6.8 | 5.91 | 2.4M |
| September 25, 2026 | 6.55 | 6.55 | 6.55 | 6.8 | 6.3 | 1.29M |
| September 24, 2026 | 6.6 | 6.74 | 6.74 | 6.8 | 6.31 | 1.84M |
| September 23, 2026 | 6.05 | 6.6 | 6.6 | 6.6 | 5.9 | 1.86M |
| September 22, 2026 | 6.07 | 6 | 6 | 6.2 | 5.9 | 1.22M |
| September 21, 2026 | 6.2 | 6.05 | 6.05 | 6.2 | 5.9 | 1.69M |
| September 18, 2026 | 6 | 6.05 | 6.05 | 6.2 | 5.8 | 891,971 |
| September 17, 2026 | 5.95 | 6 | 6 | 6.2 | 5.77 | 919,395 |
| September 16, 2026 | 6.1 | 5.9 | 5.9 | 6.2 | 5.7 | 2.21M |
| September 15, 2026 | 6.3 | 6.1 | 6.1 | 6.4 | 5.8 | 4.62M |
| September 11, 2026 | 6.65 | 6.55 | 6.55 | 6.8 | 6.5 | 916,124 |
| September 10, 2026 | 6.65 | 6.65 | 6.65 | 6.8 | 6.5 | 1.37M |
| September 09, 2026 | 6.95 | 6.65 | 6.65 | 7.2 | 6.56 | 1.02M |
| September 08, 2026 | 7.15 | 6.95 | 6.95 | 7.5 | 6.85 | 2.47M |
| September 07, 2026 | 6.9 | 7.15 | 7.15 | 7.3 | 6.7 | 2.79M |
| September 04, 2026 | 6.9 | 6.9 | 6.9 | 7.1 | 6.7 | 292,337 |
| September 03, 2026 | 6.9 | 6.9 | 6.9 | 7.1 | 6.7 | 628,384 |
| September 02, 2026 | 6.9 | 6.9 | 6.9 | 7.1 | 6.7 | 1.75M |
| September 01, 2026 | 6.55 | 6.8 | 6.8 | 6.9 | 6.5 | 1.51M |
| August 28, 2026 | 6.5 | 6.6 | 6.6 | 6.6 | 6.4 | 750,249 |
| August 27, 2026 | 6.75 | 6.5 | 6.5 | 6.8 | 6.4 | 2.08M |
| August 26, 2026 | 6.5 | 6.4 | 6.4 | 6.6 | 6.3 | 784,301 |
| August 25, 2026 | 6.65 | 6.5 | 6.5 | 6.7 | 6.4 | 904,487 |
| August 24, 2026 | 6.65 | 6.54 | 6.54 | 6.8 | 6.5 | 675,969 |
| August 21, 2026 | 6.6 | 6.55 | 6.55 | 6.75 | 6.5 | 1.08M |
| August 20, 2026 | 6.7 | 6.6 | 6.6 | 6.7 | 6.52 | 671,174 |
| August 19, 2026 | 6.6 | 6.6 | 6.6 | 6.7 | 6.5 | 252,768 |
| August 18, 2026 | 6.6 | 6.6 | 6.6 | 6.7 | 6.5 | 490,742 |
| August 17, 2026 | 6.55 | 6.6 | 6.6 | 6.7 | 6.3 | 1.34M |
| August 14, 2026 | 6.6 | 6.55 | 6.55 | 6.7 | 6.3 | 1.49M |
| August 13, 2026 | 6.7 | 6.7 | 6.7 | 6.8 | 6.5 | 1.43M |
| August 12, 2026 | 6.8 | 6.7 | 6.7 | 6.9 | 6.6 | 1.47M |
| August 11, 2026 | 6.85 | 6.9 | 6.9 | 7 | 6.6 | 1.27M |
| August 10, 2026 | 6.81 | 6.85 | 6.85 | 7 | 6.7 | 2.02M |
| August 07, 2026 | 6.95 | 6.9 | 6.9 | 7.1 | 6.8 | 847,702 |
| August 06, 2026 | 6.95 | 6.9 | 6.9 | 7 | 6.8 | 1.08M |
| August 05, 2026 | 6.9 | 6.95 | 6.95 | 7.1 | 6.8 | 544,809 |
| August 04, 2026 | 7.3 | 6.9 | 6.9 | 7.4 | 6.8 | 2.43M |
| August 03, 2026 | 7.5 | 7.3 | 7.3 | 7.5 | 7.2 | 666,699 |
| 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 |
AD
