CVS Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 1,136.00 | 1,142.00 | 1,108.00 | 1,122.00 | 1,105.09 | 176,328 |
| 2024-08-28 | 1,136.00 | 1,136.00 | 1,098.00 | 1,112.00 | 1,095.24 | 98,457 |
| 2024-08-27 | 1,136.00 | 1,136.00 | 1,098.00 | 1,124.00 | 1,107.05 | 112,661 |
| 2024-08-23 | 1,106.00 | 1,126.00 | 1,100.00 | 1,110.00 | 1,093.27 | 78,027 |
| 2024-08-22 | 1,108.00 | 1,126.00 | 1,100.00 | 1,110.00 | 1,093.27 | 107,024 |
| 2024-08-21 | 1,100.00 | 1,126.00 | 1,095.41 | 1,108.00 | 1,091.30 | 98,717 |
| 2024-08-20 | 1,110.00 | 1,134.00 | 1,082.00 | 1,100.00 | 1,083.42 | 179,588 |
| 2024-08-19 | 1,104.00 | 1,136.00 | 1,094.00 | 1,118.00 | 1,101.15 | 61,412 |
| 2024-08-16 | 1,098.00 | 1,120.00 | 1,074.00 | 1,104.00 | 1,087.36 | 156,843 |
| 2024-08-15 | 1,108.00 | 1,110.00 | 1,070.64 | 1,110.00 | 1,093.27 | 146,060 |
| 2024-08-14 | 1,100.00 | 1,100.00 | 1,051.00 | 1,090.00 | 1,073.57 | 200,755 |
| 2024-08-13 | 1,076.00 | 1,082.00 | 1,054.00 | 1,056.00 | 1,040.08 | 219,012 |
| 2024-08-12 | 1,070.00 | 1,084.00 | 1,050.00 | 1,080.00 | 1,063.72 | 182,884 |
| 2024-08-09 | 1,050.00 | 1,106.75 | 1,050.00 | 1,064.00 | 1,047.96 | 66,934 |
| 2024-08-08 | 1,138.00 | 1,138.00 | 1,082.00 | 1,096.00 | 1,079.48 | 219,208 |
| 2024-08-07 | 1,078.00 | 1,114.00 | 1,078.00 | 1,110.00 | 1,093.27 | 148,735 |
| 2024-08-06 | 1,052.00 | 1,086.00 | 1,050.00 | 1,084.00 | 1,067.66 | 161,216 |
| 2024-08-05 | 1,016.00 | 1,060.00 | 1,004.00 | 1,044.00 | 1,028.26 | 162,038 |
| 2024-08-02 | 1,092.00 | 1,108.68 | 1,046.00 | 1,046.00 | 1,030.23 | 223,642 |
| 2024-08-01 | 1,142.00 | 1,160.00 | 1,100.00 | 1,110.00 | 1,093.27 | 152,255 |
| 2024-07-31 | 1,060.00 | 1,140.00 | 1,060.00 | 1,140.00 | 1,122.81 | 235,335 |
| 2024-07-30 | 1,050.00 | 1,108.00 | 1,050.00 | 1,102.00 | 1,085.39 | 259,112 |
| 2024-07-29 | 1,120.00 | 1,120.00 | 1,081.30 | 1,094.00 | 1,077.51 | 212,137 |
| 2024-07-26 | 1,094.00 | 1,114.00 | 1,081.95 | 1,106.00 | 1,089.33 | 117,250 |
| 2024-07-25 | 1,048.00 | 1,104.00 | 991.00 | 1,092.00 | 1,075.54 | 327,349 |
| 2024-07-24 | 1,060.00 | 1,066.00 | 1,041.20 | 1,050.00 | 1,034.17 | 234,978 |
| 2024-07-23 | 1,080.00 | 1,094.00 | 1,042.00 | 1,068.00 | 1,051.90 | 138,962 |
| 2024-07-22 | 1,080.00 | 1,086.00 | 1,048.00 | 1,068.00 | 1,051.90 | 78,503 |
| 2024-07-19 | 1,046.00 | 1,056.66 | 1,040.00 | 1,048.00 | 1,032.20 | 104,901 |
| 2024-07-18 | 1,042.00 | 1,076.00 | 1,032.00 | 1,054.00 | 1,038.11 | 1,513,568 |
| 2024-07-17 | 1,020.00 | 1,038.00 | 990.00 | 1,032.00 | 1,016.44 | 824,225 |
| 2024-07-16 | 1,024.00 | 1,050.00 | 1,011.05 | 1,018.00 | 1,002.65 | 275,849 |
| 2024-07-15 | 1,050.00 | 1,050.00 | 1,025.00 | 1,038.00 | 1,022.35 | 125,546 |
| 2024-07-12 | 1,030.00 | 1,054.00 | 1,012.00 | 1,040.00 | 1,024.32 | 200,291 |
| 2024-07-11 | 1,004.00 | 1,036.44 | 997.00 | 1,030.00 | 1,014.47 | 236,958 |
| 2024-07-10 | 1,030.00 | 1,040.00 | 1,004.00 | 1,004.00 | 988.86 | 197,681 |
| 2024-07-09 | 1,056.00 | 1,058.33 | 1,006.00 | 1,006.00 | 990.83 | 141,796 |
| 2024-07-08 | 1,044.00 | 1,060.00 | 1,030.00 | 1,054.00 | 1,038.11 | 129,611 |
| 2024-07-05 | 1,008.00 | 1,068.00 | 1,008.00 | 1,036.00 | 1,020.38 | 300,473 |
| 2024-07-04 | 1,046.00 | 1,076.00 | 1,010.00 | 1,042.00 | 1,026.29 | 311,800 |
| 2024-07-03 | 999.00 | 1,066.00 | 991.00 | 1,048.00 | 1,032.20 | 505,900 |
| 2024-07-02 | 1,020.00 | 1,064.00 | 1,014.00 | 1,040.00 | 1,024.32 | 130,473 |
| 2024-07-01 | 1,020.00 | 1,070.00 | 1,012.00 | 1,066.00 | 1,049.93 | 176,014 |
| 2024-06-28 | 1,002.00 | 1,032.00 | 994.00 | 1,008.00 | 992.80 | 125,199 |
| 2024-06-27 | 1,026.00 | 1,030.00 | 1,006.00 | 1,010.00 | 994.77 | 108,799 |
| 2024-06-26 | 1,054.00 | 1,054.00 | 1,012.00 | 1,018.00 | 1,002.65 | 371,632 |
| 2024-06-25 | 1,050.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,024.32 | 212,562 |
| 2024-06-24 | 1,028.00 | 1,078.00 | 1,018.00 | 1,056.00 | 1,040.08 | 193,666 |
| 2024-06-21 | 1,044.00 | 1,060.00 | 1,022.00 | 1,022.00 | 1,006.59 | 281,882 |
| 2024-06-20 | 1,034.00 | 1,052.00 | 1,018.00 | 1,044.00 | 1,028.26 | 170,128 |
| 2024-06-19 | 1,046.00 | 1,060.00 | 1,022.00 | 1,022.00 | 1,006.59 | 184,504 |
| 2024-06-18 | 1,086.00 | 1,100.00 | 1,049.92 | 1,056.00 | 1,040.08 | 232,004 |
| 2024-06-17 | 1,128.00 | 1,130.00 | 1,074.00 | 1,092.00 | 1,075.54 | 95,599 |
| 2024-06-14 | 1,154.00 | 1,162.00 | 1,077.92 | 1,084.00 | 1,067.66 | 150,887 |
| 2024-06-13 | 1,140.00 | 1,186.00 | 1,104.00 | 1,116.00 | 1,099.18 | 434,047 |
| 2024-06-12 | 1,124.00 | 1,178.00 | 1,110.72 | 1,152.00 | 1,134.63 | 88,689 |
| 2024-06-11 | 1,136.00 | 1,144.00 | 1,112.00 | 1,114.00 | 1,097.21 | 178,086 |
| 2024-06-10 | 1,114.00 | 1,142.00 | 1,114.00 | 1,138.00 | 1,120.84 | 173,662 |
| 2024-06-07 | 1,130.00 | 1,150.00 | 1,128.00 | 1,128.00 | 1,110.99 | 85,980 |
| 2024-06-06 | 1,130.00 | 1,180.00 | 1,130.00 | 1,132.00 | 1,114.93 | 181,003 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-06 | 0.0850 GBP |
| 2024-10-31 | 0.0800 GBP |
| 2023-11-02 | 0.0750 GBP |
| 2022-11-17 | 0.0700 GBP |
| 2021-11-18 | 0.0650 GBP |
| 2019-11-21 | 0.0550 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.