CVS Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 1,130.00 | 1,180.00 | 1,130.00 | 1,132.00 | 1,114.93 | 181,003 |
| 2024-06-05 | 1,152.00 | 1,188.84 | 1,152.00 | 1,154.00 | 1,136.60 | 319,876 |
| 2024-06-04 | 1,180.00 | 1,195.32 | 1,172.00 | 1,174.00 | 1,156.30 | 1,067,877 |
| 2024-06-03 | 1,114.00 | 1,190.00 | 1,114.00 | 1,190.00 | 1,172.06 | 372,053 |
| 2024-05-31 | 1,120.00 | 1,164.48 | 1,119.00 | 1,158.00 | 1,140.54 | 970,734 |
| 2024-05-30 | 1,072.00 | 1,118.00 | 1,058.00 | 1,118.00 | 1,101.15 | 198,753 |
| 2024-05-29 | 1,064.00 | 1,076.00 | 1,054.00 | 1,072.00 | 1,055.84 | 526,969 |
| 2024-05-28 | 1,076.00 | 1,088.00 | 1,054.00 | 1,066.00 | 1,049.93 | 500,108 |
| 2024-05-24 | 1,056.00 | 1,076.00 | 1,032.00 | 1,076.00 | 1,059.78 | 280,664 |
| 2024-05-23 | 1,016.00 | 1,080.00 | 1,001.18 | 1,062.00 | 1,045.99 | 593,786 |
| 2024-05-22 | 1,050.00 | 1,072.00 | 1,036.00 | 1,036.00 | 1,020.38 | 242,694 |
| 2024-05-21 | 1,060.00 | 1,064.00 | 1,030.00 | 1,046.00 | 1,030.23 | 168,509 |
| 2024-05-20 | 1,030.00 | 1,060.00 | 1,014.00 | 1,060.00 | 1,044.02 | 1,351,451 |
| 2024-05-17 | 1,046.00 | 1,048.00 | 1,006.00 | 1,008.00 | 992.80 | 139,236 |
| 2024-05-16 | 1,050.00 | 1,050.00 | 1,020.00 | 1,032.00 | 1,016.44 | 137,917 |
| 2024-05-15 | 995.00 | 1,030.00 | 984.00 | 1,026.00 | 1,010.53 | 1,776,849 |
| 2024-05-14 | 980.00 | 998.00 | 950.00 | 991.00 | 976.06 | 424,623 |
| 2024-05-13 | 987.00 | 1,026.00 | 936.30 | 955.00 | 940.60 | 552,899 |
| 2024-05-10 | 997.00 | 1,006.00 | 961.39 | 983.00 | 968.18 | 191,667 |
| 2024-05-09 | 971.00 | 997.00 | 971.00 | 978.00 | 963.26 | 209,318 |
| 2024-05-08 | 965.00 | 984.00 | 958.30 | 984.00 | 969.17 | 374,734 |
| 2024-05-07 | 973.00 | 986.00 | 950.02 | 967.00 | 952.42 | 225,091 |
| 2024-05-03 | 947.00 | 982.00 | 931.00 | 975.00 | 960.30 | 779,438 |
| 2024-05-02 | 963.00 | 963.00 | 940.00 | 955.00 | 940.60 | 326,425 |
| 2024-05-01 | 965.00 | 997.00 | 942.00 | 942.00 | 927.80 | 296,817 |
| 2024-04-30 | 957.00 | 984.10 | 955.00 | 979.00 | 964.24 | 186,907 |
| 2024-04-29 | 993.00 | 996.00 | 946.00 | 958.00 | 943.56 | 192,489 |
| 2024-04-26 | 970.00 | 997.00 | 970.00 | 976.00 | 961.29 | 215,662 |
| 2024-04-25 | 961.00 | 977.00 | 950.00 | 975.00 | 960.30 | 162,234 |
| 2024-04-24 | 945.00 | 961.00 | 933.00 | 961.00 | 946.51 | 914,266 |
| 2024-04-23 | 996.00 | 996.00 | 941.00 | 950.00 | 935.68 | 582,890 |
| 2024-04-22 | 947.00 | 960.00 | 940.00 | 949.00 | 934.69 | 398,044 |
| 2024-04-19 | 905.00 | 952.00 | 905.00 | 952.00 | 937.65 | 247,896 |
| 2024-04-18 | 930.00 | 970.00 | 910.00 | 945.00 | 930.75 | 624,353 |
| 2024-04-17 | 952.00 | 960.00 | 921.00 | 930.00 | 915.98 | 253,958 |
| 2024-04-16 | 950.00 | 952.00 | 908.92 | 942.00 | 927.80 | 376,887 |
| 2024-04-15 | 943.00 | 953.00 | 922.00 | 922.00 | 908.10 | 265,389 |
| 2024-04-12 | 964.00 | 965.00 | 932.00 | 936.00 | 921.89 | 729,217 |
| 2024-04-11 | 933.00 | 969.00 | 920.00 | 950.00 | 935.68 | 548,314 |
| 2024-04-10 | 935.00 | 973.00 | 911.00 | 924.00 | 910.07 | 332,334 |
| 2024-04-09 | 924.00 | 947.00 | 924.00 | 926.00 | 912.04 | 208,101 |
| 2024-04-08 | 924.00 | 971.00 | 902.41 | 942.00 | 927.80 | 267,644 |
| 2024-04-05 | 985.00 | 985.00 | 944.00 | 944.00 | 929.77 | 184,379 |
| 2024-04-04 | 959.00 | 999.00 | 948.00 | 991.00 | 976.06 | 384,989 |
| 2024-04-03 | 958.00 | 962.00 | 934.00 | 944.00 | 929.77 | 347,861 |
| 2024-04-02 | 993.00 | 998.00 | 955.00 | 958.00 | 943.56 | 346,734 |
| 2024-03-28 | 1,040.00 | 1,040.00 | 975.00 | 975.00 | 960.30 | 488,059 |
| 2024-03-27 | 997.00 | 1,019.00 | 964.50 | 1,019.00 | 1,003.64 | 249,135 |
| 2024-03-26 | 995.50 | 1,000.00 | 970.50 | 984.00 | 969.17 | 213,082 |
| 2024-03-25 | 1,050.00 | 1,050.00 | 979.00 | 985.00 | 970.15 | 245,561 |
| 2024-03-22 | 1,044.00 | 1,050.00 | 1,016.00 | 1,019.00 | 1,003.64 | 468,177 |
| 2024-03-21 | 980.00 | 1,037.00 | 950.00 | 1,030.00 | 1,014.47 | 1,409,858 |
| 2024-03-20 | 980.00 | 985.50 | 960.00 | 960.00 | 945.53 | 599,626 |
| 2024-03-19 | 1,002.00 | 1,023.00 | 969.50 | 972.00 | 957.35 | 572,807 |
| 2024-03-18 | 1,038.00 | 1,060.00 | 990.50 | 1,000.00 | 984.92 | 596,294 |
| 2024-03-15 | 1,030.00 | 1,057.75 | 996.00 | 996.00 | 980.98 | 1,264,140 |
| 2024-03-14 | 1,086.00 | 1,093.00 | 1,027.00 | 1,052.00 | 1,036.14 | 506,666 |
| 2024-03-13 | 1,100.00 | 1,166.00 | 1,061.00 | 1,077.00 | 1,060.76 | 1,667,283 |
| 2024-03-12 | 1,300.00 | 1,300.00 | 1,041.00 | 1,092.00 | 1,075.54 | 2,320,340 |
| 2024-03-11 | 1,501.00 | 1,540.00 | 1,440.00 | 1,457.00 | 1,435.03 | 91,692 |
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.