CVS Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 1,515.00 | 1,541.00 | 1,481.00 | 1,500.00 | 1,477.39 | 67,075 |
| 2024-03-07 | 1,499.00 | 1,524.00 | 1,476.00 | 1,497.00 | 1,474.43 | 190,327 |
| 2024-03-06 | 1,420.00 | 1,483.00 | 1,420.00 | 1,469.00 | 1,446.85 | 357,138 |
| 2024-03-05 | 1,401.00 | 1,465.00 | 1,401.00 | 1,459.00 | 1,437.00 | 88,455 |
| 2024-03-04 | 1,550.00 | 1,550.00 | 1,422.00 | 1,426.00 | 1,404.50 | 133,169 |
| 2024-03-01 | 1,455.00 | 1,530.65 | 1,455.00 | 1,482.00 | 1,459.66 | 121,219 |
| 2024-02-29 | 1,581.00 | 1,596.00 | 1,421.00 | 1,471.00 | 1,448.82 | 603,858 |
| 2024-02-28 | 1,627.00 | 1,646.00 | 1,590.00 | 1,590.00 | 1,566.03 | 87,583 |
| 2024-02-27 | 1,640.00 | 1,667.15 | 1,633.00 | 1,644.00 | 1,619.22 | 101,510 |
| 2024-02-26 | 1,652.00 | 1,717.00 | 1,649.00 | 1,655.00 | 1,630.05 | 63,230 |
| 2024-02-23 | 1,690.00 | 1,716.00 | 1,664.00 | 1,675.00 | 1,649.75 | 150,822 |
| 2024-02-22 | 1,642.00 | 1,710.00 | 1,640.00 | 1,688.00 | 1,662.55 | 56,849 |
| 2024-02-21 | 1,683.00 | 1,717.00 | 1,649.50 | 1,674.00 | 1,648.76 | 73,095 |
| 2024-02-20 | 1,683.00 | 1,710.00 | 1,670.00 | 1,674.00 | 1,648.76 | 41,551 |
| 2024-02-19 | 1,708.00 | 1,716.00 | 1,680.00 | 1,703.00 | 1,677.33 | 68,022 |
| 2024-02-16 | 1,700.00 | 1,710.00 | 1,674.84 | 1,703.00 | 1,677.33 | 106,863 |
| 2024-02-15 | 1,708.00 | 1,708.00 | 1,665.00 | 1,688.00 | 1,662.55 | 134,689 |
| 2024-02-14 | 1,674.00 | 1,698.00 | 1,667.00 | 1,671.00 | 1,645.81 | 251,480 |
| 2024-02-13 | 1,667.00 | 1,733.00 | 1,643.70 | 1,660.00 | 1,634.97 | 55,191 |
| 2024-02-12 | 1,643.00 | 1,707.00 | 1,640.00 | 1,675.00 | 1,649.75 | 144,032 |
| 2024-02-09 | 1,729.00 | 1,729.00 | 1,640.00 | 1,648.00 | 1,623.16 | 155,778 |
| 2024-02-08 | 1,710.00 | 1,723.00 | 1,691.00 | 1,697.00 | 1,671.42 | 205,294 |
| 2024-02-07 | 1,700.00 | 1,716.00 | 1,682.31 | 1,704.00 | 1,678.31 | 82,439 |
| 2024-02-06 | 1,699.00 | 1,709.00 | 1,658.36 | 1,693.00 | 1,667.48 | 81,918 |
| 2024-02-05 | 1,700.00 | 1,700.00 | 1,630.00 | 1,682.00 | 1,656.64 | 65,663 |
| 2024-02-02 | 1,648.00 | 1,676.00 | 1,610.00 | 1,642.00 | 1,617.25 | 317,731 |
| 2024-02-01 | 1,686.00 | 1,739.00 | 1,635.00 | 1,635.00 | 1,610.35 | 157,799 |
| 2024-01-31 | 1,705.00 | 1,719.00 | 1,680.00 | 1,688.00 | 1,662.55 | 97,277 |
| 2024-01-30 | 1,667.00 | 1,710.00 | 1,642.00 | 1,695.00 | 1,669.45 | 97,497 |
| 2024-01-29 | 1,709.00 | 1,719.00 | 1,639.00 | 1,661.00 | 1,635.96 | 144,008 |
| 2024-01-26 | 1,720.00 | 1,720.00 | 1,675.00 | 1,698.00 | 1,672.40 | 188,479 |
| 2024-01-25 | 1,642.00 | 1,692.00 | 1,623.94 | 1,680.00 | 1,654.67 | 620,754 |
| 2024-01-24 | 1,571.00 | 1,655.00 | 1,571.00 | 1,647.00 | 1,622.17 | 132,295 |
| 2024-01-23 | 1,571.00 | 1,653.00 | 1,571.00 | 1,641.00 | 1,616.26 | 239,154 |
| 2024-01-22 | 1,560.00 | 1,621.00 | 1,560.00 | 1,615.00 | 1,590.65 | 187,028 |
| 2024-01-19 | 1,640.00 | 1,640.00 | 1,580.00 | 1,581.00 | 1,557.17 | 151,073 |
| 2024-01-18 | 1,626.00 | 1,659.00 | 1,626.00 | 1,626.00 | 1,601.49 | 66,471 |
| 2024-01-17 | 1,651.00 | 1,657.00 | 1,600.00 | 1,635.00 | 1,610.35 | 136,206 |
| 2024-01-16 | 1,613.00 | 1,663.00 | 1,581.00 | 1,647.00 | 1,622.17 | 98,621 |
| 2024-01-15 | 1,626.00 | 1,680.00 | 1,602.00 | 1,640.00 | 1,615.28 | 161,561 |
| 2024-01-12 | 1,670.00 | 1,670.00 | 1,635.00 | 1,646.00 | 1,621.19 | 180,413 |
| 2024-01-11 | 1,638.00 | 1,652.00 | 1,619.48 | 1,652.00 | 1,627.09 | 134,584 |
| 2024-01-10 | 1,630.00 | 1,640.00 | 1,616.00 | 1,616.00 | 1,591.64 | 155,803 |
| 2024-01-09 | 1,635.00 | 1,647.00 | 1,624.50 | 1,636.00 | 1,611.34 | 333,898 |
| 2024-01-08 | 1,570.00 | 1,636.00 | 1,570.00 | 1,627.00 | 1,602.47 | 82,056 |
| 2024-01-05 | 1,608.00 | 1,655.00 | 1,559.00 | 1,607.00 | 1,582.77 | 174,962 |
| 2024-01-04 | 1,634.00 | 1,638.00 | 1,607.00 | 1,614.00 | 1,589.67 | 200,621 |
| 2024-01-03 | 1,600.00 | 1,662.69 | 1,600.00 | 1,629.00 | 1,604.44 | 67,682 |
| 2024-01-02 | 1,650.00 | 1,702.00 | 1,647.00 | 1,660.00 | 1,634.97 | 69,220 |
| 2023-12-29 | 1,696.00 | 1,749.00 | 1,667.00 | 1,683.00 | 1,657.63 | 24,511 |
| 2023-12-28 | 1,733.00 | 1,734.00 | 1,651.00 | 1,711.00 | 1,685.21 | 52,933 |
| 2023-12-27 | 1,728.00 | 1,748.00 | 1,701.00 | 1,710.00 | 1,684.22 | 48,783 |
| 2023-12-22 | 1,677.00 | 1,720.00 | 1,676.00 | 1,718.00 | 1,692.10 | 74,172 |
| 2023-12-21 | 1,719.00 | 1,739.80 | 1,692.00 | 1,702.00 | 1,676.34 | 112,814 |
| 2023-12-20 | 1,657.00 | 1,701.00 | 1,657.00 | 1,694.00 | 1,668.46 | 669,691 |
| 2023-12-19 | 1,683.00 | 1,695.00 | 1,645.00 | 1,654.00 | 1,629.06 | 234,467 |
| 2023-12-18 | 1,626.00 | 1,699.00 | 1,618.00 | 1,646.00 | 1,621.19 | 100,913 |
| 2023-12-15 | 1,640.00 | 1,654.00 | 1,620.00 | 1,635.00 | 1,610.35 | 172,245 |
| 2023-12-14 | 1,597.00 | 1,653.00 | 1,573.00 | 1,653.00 | 1,628.08 | 175,339 |
| 2023-12-13 | 1,502.00 | 1,568.00 | 1,502.00 | 1,564.00 | 1,540.42 | 155,241 |
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.