NASDAQ : VIVO
VivoPower PLC — Price history
Healthcare · Pharmaceuticals · United Kingdom
Last price 2.6 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 83.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
VivoPower PLC (VIVO) closed at 2.205 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.38 | 2.44 | 2.2 | 2.205 | 371,577 | -6.37% |
| 2026-10-30 | 2.45 | 2.54 | 2.295 | 2.355 | 637,742 | -9.42% |
| 2026-10-29 | 2.75 | 2.75 | 2.51 | 2.6 | 407,990 | -7.80% |
| 2026-10-28 | 2.66 | 2.83 | 2.625 | 2.82 | 798,267 | +7.22% |
| 2026-10-27 | 2.48 | 2.7 | 2.451 | 2.63 | 324,604 | +7.35% |
| 2026-10-26 | 2.44 | 2.54 | 2.33 | 2.45 | 447,206 | +1.24% |
| 2026-10-23 | 2.24 | 2.44 | 2.2 | 2.42 | 562,604 | +6.14% |
| 2026-10-22 | 2.09 | 2.32 | 2 | 2.28 | 1,463,256 | +4.59% |
| 2026-10-21 | 2.28 | 3.12 | 2.16 | 2.18 | 9,262,192 | -0.91% |
| 2026-10-20 | 2.09 | 2.22 | 2 | 2.2 | 237,066 | +4.02% |
| 2026-10-19 | 2.21 | 2.226 | 2.1 | 2.115 | 318,646 | +0.71% |
| 2026-10-16 | 2.36 | 2.36 | 2.07 | 2.1 | 705,519 | -10.83% |
| 2026-10-15 | 2.19 | 2.38 | 2.105 | 2.355 | 395,627 | +7.53% |
| 2026-10-14 | 2.53 | 2.53 | 2.15 | 2.19 | 639,438 | -15.77% |
| 2026-10-13 | 2.86 | 2.89 | 2.551 | 2.6 | 835,883 | -12.16% |
| 2026-10-12 | 3.08 | 3.25 | 2.87 | 2.96 | 551,907 | -4.52% |
| 2026-10-09 | 3.2 | 3.23 | 3.08 | 3.1 | 251,958 | -3.73% |
| 2026-10-08 | 3.18 | 3.25 | 3.07 | 3.22 | 423,157 | -0.92% |
| 2026-10-07 | 3.25 | 3.275 | 3.149 | 3.25 | 254,550 | -1.22% |
| 2026-10-06 | 3.37 | 3.43 | 3.25 | 3.29 | 291,719 | -2.08% |
| 2026-10-05 | 3.35 | 3.402 | 3.3 | 3.36 | 224,742 | +0.00% |
| 2026-10-02 | 3.24 | 3.44 | 3.23 | 3.36 | 580,085 | +6.67% |
| 2026-10-01 | 3.68 | 3.7 | 3.07 | 3.15 | 1,286,144 | -14.63% |
| 2026-09-30 | 3.805 | 3.9 | 3.64 | 3.69 | 344,408 | +0.27% |
| 2026-09-29 | 3.965 | 4.01 | 3.63 | 3.68 | 760,933 | -6.60% |
| 2026-09-28 | 4.06 | 4.14 | 3.91 | 3.94 | 379,722 | -4.37% |
| 2026-09-25 | 4.12 | 4.19 | 3.98 | 4.12 | 319,109 | +1.35% |
| 2026-09-24 | 3.91 | 4.09 | 3.825 | 4.065 | 396,437 | +5.31% |
| 2026-09-23 | 3.85 | 4.11 | 3.75 | 3.86 | 317,195 | +0.26% |
| 2026-09-22 | 3.84 | 4.045 | 3.84 | 3.85 | 515,893 | -0.26% |
| 2026-09-21 | 3.88 | 3.98 | 3.74 | 3.86 | 415,530 | +0.00% |
| 2026-09-18 | 3.81 | 3.91 | 3.65 | 3.86 | 417,009 | +3.49% |
| 2026-09-17 | 3.83 | 3.93 | 3.71 | 3.73 | 149,927 | -0.53% |
| 2026-09-16 | 3.78 | 3.88 | 3.485 | 3.75 | 442,371 | -0.27% |
| 2026-09-15 | 3.86 | 3.96 | 3.74 | 3.76 | 233,945 | -3.59% |
| 2026-09-14 | 3.88 | 3.92 | 3.81 | 3.9 | 251,771 | -2.26% |
| 2026-09-11 | 4.11 | 4.16 | 3.96 | 3.99 | 219,735 | -0.75% |
| 2026-09-10 | 4.07 | 4.12 | 3.93 | 4.02 | 199,676 | -3.13% |
| 2026-09-09 | 4.15 | 4.33 | 4.07 | 4.15 | 249,764 | +1.97% |
| 2026-09-08 | 3.91 | 4.29 | 3.904 | 4.07 | 317,662 | +4.63% |
| 2026-09-04 | 3.81 | 3.92 | 3.8 | 3.89 | 201,033 | -0.77% |
| 2026-09-03 | 3.895 | 3.94 | 3.755 | 3.92 | 619,355 | +1.03% |
| 2026-09-02 | 3.8 | 3.955 | 3.73 | 3.88 | 271,156 | +1.84% |
| 2026-09-01 | 4.01 | 4.01 | 3.77 | 3.81 | 256,033 | -6.39% |
| 2026-08-31 | 4.07 | 4.14 | 4 | 4.07 | 171,518 | +0.25% |
| 2026-08-28 | 4.28 | 4.37 | 4.04 | 4.06 | 220,544 | -5.14% |
| 2026-08-27 | 4.24 | 4.38 | 4.24 | 4.28 | 363,849 | +1.78% |
| 2026-08-26 | 4.2 | 4.3 | 4.08 | 4.205 | 399,719 | +0.84% |
| 2026-08-25 | 4.35 | 4.5 | 4.16 | 4.17 | 338,433 | -4.14% |
| 2026-08-24 | 4.32 | 4.43 | 4.13 | 4.35 | 362,653 | -0.23% |
| 2026-08-21 | 4.26 | 4.38 | 4.176 | 4.36 | 286,355 | +3.56% |
| 2026-08-20 | 4.35 | 4.415 | 4.11 | 4.21 | 434,121 | -3.44% |
| 2026-08-19 | 4.41 | 4.52 | 4.21 | 4.36 | 278,248 | -0.91% |
| 2026-08-18 | 4.725 | 4.816 | 4.38 | 4.4 | 569,374 | -10.20% |
| 2026-08-17 | 4.99 | 5.15 | 4.77 | 4.9 | 1,211,090 | +0.62% |
| 2026-08-14 | 4.64 | 4.95 | 4.55 | 4.87 | 578,511 | +6.10% |
| 2026-08-13 | 4.23 | 4.8 | 4.2 | 4.59 | 1,127,970 | +8.77% |
| 2026-08-12 | 4.05 | 4.27 | 3.995 | 4.22 | 286,015 | +4.20% |
| 2026-08-11 | 4 | 4.1 | 3.92 | 4.05 | 195,818 | +2.79% |
| 2026-08-10 | 4.01 | 4.043 | 3.83 | 3.94 | 308,325 | -2.48% |
| 2026-08-07 | 3.93 | 4.16 | 3.81 | 4.04 | 419,582 | +5.48% |
| 2026-08-06 | 3.78 | 3.98 | 3.71 | 3.83 | 394,902 | +1.32% |
| 2026-08-05 | 3.9 | 3.945 | 3.74 | 3.78 | 577,207 | -3.08% |
| 2026-08-04 | 3.77 | 3.953 | 3.65 | 3.9 | 486,089 | +4.56% |
| 2026-08-03 | 3.5 | 3.77 | 3.4 | 3.73 | 578,739 | +4.48% |
| 2026-07-31 | 3.65 | 3.78 | 3.5 | 3.57 | 421,541 | +0.85% |
| 2026-07-30 | 3.25 | 3.65 | 3.25 | 3.54 | 807,494 | +11.67% |
| 2026-07-29 | 3.88 | 4.17 | 3.16 | 3.17 | 1,354,194 | -18.30% |
| 2026-07-28 | 3.87 | 3.92 | 3.67 | 3.88 | 357,929 | -0.89% |
| 2026-07-27 | 4.26 | 4.37 | 3.74 | 3.915 | 557,761 | -8.31% |
| 2026-07-24 | 3.96 | 4.28 | 3.81 | 4.27 | 1,137,316 | +9.21% |
| 2026-07-23 | 3.84 | 3.99 | 3.74 | 3.91 | 1,298,417 | +0.26% |
| 2026-07-22 | 3.95 | 4.17 | 3.81 | 3.9 | 522,937 | -4.41% |
| 2026-07-21 | 3.79 | 4.12 | 3.7 | 4.08 | 925,055 | +7.65% |
| 2026-07-20 | 3.84 | 4 | 3.64 | 3.79 | 897,514 | -1.56% |
| 2026-07-17 | 3.73 | 4.01 | 3.54 | 3.85 | 1,090,536 | -1.53% |
| 2026-07-16 | 4.31 | 4.31 | 3.63 | 3.91 | 1,218,168 | -11.34% |
| 2026-07-15 | 4.775 | 4.95 | 4.38 | 4.41 | 754,261 | -6.37% |
| 2026-07-14 | 4.65 | 4.79 | 4.54 | 4.71 | 554,818 | +3.52% |
| 2026-07-13 | 4.84 | 4.97 | 4.265 | 4.55 | 1,384,793 | -13.00% |
| 2026-07-10 | 4.75 | 5.245 | 4.48 | 5.23 | 2,142,685 | +13.45% |
| 2026-07-09 | 4.55 | 4.73 | 4.395 | 4.61 | 549,961 | +4.54% |
| 2026-07-08 | 4.18 | 4.525 | 4.18 | 4.41 | 654,290 | -1.12% |
| 2026-07-07 | 4.65 | 4.69 | 4.12 | 4.46 | 1,199,335 | -7.28% |
| 2026-07-06 | 4.7 | 5.1 | 4.516 | 4.81 | 998,487 | +2.78% |
| 2026-07-02 | 4.94 | 5.09 | 4.56 | 4.68 | 1,040,897 | -5.65% |
| 2026-07-01 | 5.05 | 5.2 | 4.72 | 4.96 | 1,284,903 | -4.06% |
| 2026-06-30 | 5.35 | 5.569 | 5.02 | 5.17 | 1,467,163 | -3.18% |
| 2026-06-29 | 5.77 | 5.966 | 5.18 | 5.34 | 1,766,071 | -7.45% |
| 2026-06-26 | 5.43 | 6.22 | 5.43 | 5.77 | 1,465,595 | +2.85% |
| 2026-06-25 | 5.52 | 5.88 | 5.14 | 5.61 | 1,686,646 | +1.63% |
| 2026-06-24 | 5.61 | 5.74 | 5.25 | 5.52 | 998,279 | -1.43% |
| 2026-06-23 | 5.52 | 6.04 | 5.5 | 5.6 | 1,144,466 | -4.60% |
| 2026-06-22 | 5.51 | 6.24 | 5.35 | 5.87 | 1,864,355 | +7.71% |
| 2026-06-18 | 5.82 | 5.87 | 5.14 | 5.45 | 2,271,885 | -1.27% |
| 2026-06-17 | 5.85 | 6 | 5.47 | 5.52 | 1,555,412 | -3.66% |
| 2026-06-16 | 5.12 | 6.18 | 5.09 | 5.73 | 3,176,072 | +9.35% |
| 2026-06-15 | 4.98 | 5.49 | 4.62 | 5.24 | 2,650,897 | +9.85% |
| 2026-06-12 | 4.73 | 5.01 | 4.6 | 4.77 | 875,371 | +0.42% |
| 2026-06-11 | 4.72 | 4.956 | 4.37 | 4.75 | 1,062,066 | +0.21% |
| 2026-06-10 | 4.68 | 5.2 | 4.532 | 4.74 | 1,091,890 | -0.42% |
| 2026-06-09 | 4.81 | 5.1 | 4.3 | 4.76 | 2,137,611 | -0.21% |
| 2026-06-08 | 4.88 | 4.96 | 4.45 | 4.77 | 1,071,743 | +3.70% |
| 2026-06-05 | 5.51 | 5.63 | 4.36 | 4.6 | 2,277,970 | -21.37% |
| 2026-06-04 | 5.28 | 5.98 | 5.05 | 5.85 | 1,322,173 | +1.92% |
| 2026-06-03 | 6.42 | 6.67 | 5.72 | 5.74 | 1,970,021 | -9.75% |
| 2026-06-02 | 6.45 | 6.775 | 6.11 | 6.36 | 1,769,888 | -3.64% |
| 2026-06-01 | 6 | 6.86 | 5.85 | 6.6 | 2,721,948 | +5.77% |
| 2026-05-29 | 5.67 | 6.38 | 5.281 | 6.24 | 4,698,236 | +10.64% |
| 2026-05-28 | 4.9 | 5.69 | 4.6 | 5.64 | 2,720,064 | +13.03% |
| 2026-05-27 | 4.875 | 5.42 | 4.735 | 4.99 | 3,106,620 | +10.40% |
| 2026-05-26 | 4.75 | 4.76 | 4.17 | 4.52 | 2,338,805 | -3.21% |
| 2026-05-22 | 5.01 | 5.01 | 4.5 | 4.67 | 1,999,752 | -9.50% |
| 2026-05-21 | 4.51 | 5.359 | 4.47 | 5.16 | 3,556,221 | +16.48% |
| 2026-05-20 | 4.66 | 4.66 | 4.2 | 4.43 | 1,300,209 | -3.90% |
| 2026-05-19 | 4.7 | 4.898 | 4.3 | 4.61 | 1,428,738 | -4.36% |
| 2026-05-18 | 4.9 | 5.22 | 4.6 | 4.82 | 2,297,239 | +6.17% |
| 2026-05-15 | 4.64 | 4.68 | 4.01 | 4.54 | 2,917,165 | -7.91% |
| 2026-05-14 | 4.4 | 5.25 | 4.202 | 4.93 | 4,475,359 | +16.55% |
| 2026-05-13 | 3.27 | 4.47 | 3.172 | 4.23 | 5,453,300 | +35.14% |