CVS Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 1,550.00 | 1,572.00 | 1,538.00 | 1,545.00 | 1,521.71 | 111,190 |
| 2023-12-11 | 1,584.00 | 1,591.00 | 1,542.00 | 1,573.00 | 1,549.29 | 189,861 |
| 2023-12-08 | 1,510.00 | 1,589.00 | 1,510.00 | 1,575.00 | 1,551.26 | 179,682 |
| 2023-12-07 | 1,526.00 | 1,544.00 | 1,499.97 | 1,531.00 | 1,507.92 | 91,884 |
| 2023-12-06 | 1,501.00 | 1,540.00 | 1,483.56 | 1,515.00 | 1,492.16 | 103,553 |
| 2023-12-05 | 1,480.00 | 1,513.00 | 1,450.00 | 1,499.00 | 1,476.40 | 203,776 |
| 2023-12-04 | 1,503.00 | 1,525.00 | 1,467.00 | 1,486.00 | 1,463.60 | 128,338 |
| 2023-12-01 | 1,506.00 | 1,528.00 | 1,471.00 | 1,498.00 | 1,475.42 | 184,736 |
| 2023-11-30 | 1,509.00 | 1,509.00 | 1,451.69 | 1,490.00 | 1,467.54 | 299,177 |
| 2023-11-29 | 1,516.00 | 1,539.25 | 1,471.00 | 1,493.00 | 1,470.49 | 291,042 |
| 2023-11-28 | 1,555.00 | 1,555.00 | 1,472.66 | 1,498.00 | 1,475.42 | 142,711 |
| 2023-11-27 | 1,535.00 | 1,562.00 | 1,500.00 | 1,509.00 | 1,486.25 | 37,159 |
| 2023-11-24 | 1,530.00 | 1,543.00 | 1,517.00 | 1,530.00 | 1,506.93 | 33,047 |
| 2023-11-23 | 1,514.00 | 1,572.25 | 1,512.00 | 1,525.00 | 1,502.01 | 69,603 |
| 2023-11-22 | 1,508.00 | 1,553.00 | 1,504.00 | 1,534.00 | 1,510.87 | 121,676 |
| 2023-11-21 | 1,600.00 | 1,600.00 | 1,502.00 | 1,515.00 | 1,492.16 | 174,888 |
| 2023-11-20 | 1,573.00 | 1,600.00 | 1,536.00 | 1,553.00 | 1,529.59 | 114,642 |
| 2023-11-17 | 1,570.00 | 1,570.00 | 1,517.00 | 1,550.00 | 1,526.63 | 122,576 |
| 2023-11-16 | 1,615.00 | 1,615.00 | 1,523.00 | 1,525.00 | 1,502.01 | 84,571 |
| 2023-11-15 | 1,600.00 | 1,631.00 | 1,558.00 | 1,566.00 | 1,542.39 | 128,732 |
| 2023-11-14 | 1,476.00 | 1,581.00 | 1,461.00 | 1,580.00 | 1,556.18 | 163,457 |
| 2023-11-13 | 1,535.00 | 1,535.00 | 1,468.00 | 1,469.00 | 1,446.85 | 193,321 |
| 2023-11-10 | 1,526.00 | 1,558.00 | 1,501.00 | 1,504.00 | 1,481.33 | 2,002,164 |
| 2023-11-09 | 1,470.00 | 1,525.00 | 1,459.00 | 1,520.00 | 1,497.08 | 349,517 |
| 2023-11-08 | 1,492.00 | 1,492.00 | 1,457.00 | 1,461.00 | 1,438.97 | 111,588 |
| 2023-11-07 | 1,464.00 | 1,479.00 | 1,442.00 | 1,475.00 | 1,452.76 | 78,801 |
| 2023-11-06 | 1,476.00 | 1,515.00 | 1,451.00 | 1,473.00 | 1,450.79 | 83,876 |
| 2023-11-03 | 1,457.00 | 1,490.00 | 1,441.00 | 1,455.00 | 1,433.06 | 101,301 |
| 2023-11-02 | 1,460.00 | 1,481.00 | 1,425.18 | 1,453.00 | 1,431.09 | 109,212 |
| 2023-11-01 | 1,452.00 | 1,478.00 | 1,433.00 | 1,464.00 | 1,434.54 | 84,452 |
| 2023-10-31 | 1,432.00 | 1,470.00 | 1,426.45 | 1,465.00 | 1,435.52 | 122,058 |
| 2023-10-30 | 1,407.00 | 1,440.00 | 1,407.00 | 1,411.00 | 1,382.61 | 130,127 |
| 2023-10-27 | 1,380.00 | 1,419.00 | 1,364.00 | 1,419.00 | 1,390.45 | 242,669 |
| 2023-10-26 | 1,420.00 | 1,434.00 | 1,379.00 | 1,390.00 | 1,362.03 | 248,517 |
| 2023-10-25 | 1,470.00 | 1,501.56 | 1,429.60 | 1,448.00 | 1,418.86 | 89,617 |
| 2023-10-24 | 1,474.00 | 1,505.00 | 1,471.00 | 1,491.00 | 1,461.00 | 120,479 |
| 2023-10-23 | 1,520.00 | 1,557.00 | 1,482.00 | 1,492.00 | 1,461.98 | 250,107 |
| 2023-10-20 | 1,552.00 | 1,553.28 | 1,501.00 | 1,521.00 | 1,490.40 | 150,007 |
| 2023-10-19 | 1,532.00 | 1,549.93 | 1,524.00 | 1,544.00 | 1,512.93 | 40,346 |
| 2023-10-18 | 1,511.00 | 1,550.00 | 1,495.00 | 1,533.00 | 1,502.15 | 206,710 |
| 2023-10-17 | 1,519.00 | 1,530.00 | 1,495.00 | 1,507.00 | 1,476.68 | 85,334 |
| 2023-10-16 | 1,517.00 | 1,535.49 | 1,460.00 | 1,517.00 | 1,486.48 | 105,542 |
| 2023-10-13 | 1,544.00 | 1,560.00 | 1,476.00 | 1,502.00 | 1,471.78 | 132,715 |
| 2023-10-12 | 1,500.00 | 1,550.00 | 1,500.00 | 1,543.00 | 1,511.95 | 149,132 |
| 2023-10-11 | 1,515.00 | 1,548.00 | 1,495.00 | 1,506.00 | 1,475.70 | 163,786 |
| 2023-10-10 | 1,579.00 | 1,590.00 | 1,511.00 | 1,527.00 | 1,496.27 | 224,432 |
| 2023-10-09 | 1,580.00 | 1,629.00 | 1,555.00 | 1,565.00 | 1,533.51 | 119,685 |
| 2023-10-06 | 1,600.00 | 1,630.00 | 1,592.00 | 1,600.00 | 1,567.81 | 164,710 |
| 2023-10-05 | 1,607.00 | 1,617.00 | 1,576.00 | 1,602.00 | 1,569.77 | 154,501 |
| 2023-10-04 | 1,650.00 | 1,650.00 | 1,540.00 | 1,598.00 | 1,565.85 | 154,766 |
| 2023-10-03 | 1,574.00 | 1,615.00 | 1,568.00 | 1,574.00 | 1,542.33 | 272,196 |
| 2023-10-02 | 1,632.00 | 1,700.00 | 1,583.00 | 1,613.00 | 1,580.54 | 244,768 |
| 2023-09-29 | 1,650.00 | 1,662.00 | 1,597.80 | 1,631.00 | 1,598.18 | 249,559 |
| 2023-09-28 | 1,600.00 | 1,616.00 | 1,563.00 | 1,578.00 | 1,546.25 | 283,358 |
| 2023-09-27 | 1,616.00 | 1,623.50 | 1,588.00 | 1,588.00 | 1,556.05 | 632,491 |
| 2023-09-26 | 1,600.00 | 1,622.00 | 1,572.00 | 1,616.00 | 1,583.48 | 310,572 |
| 2023-09-25 | 1,654.00 | 1,692.00 | 1,591.00 | 1,616.00 | 1,583.48 | 459,209 |
| 2023-09-22 | 1,640.00 | 1,675.55 | 1,600.00 | 1,650.00 | 1,616.80 | 428,934 |
| 2023-09-21 | 1,500.00 | 1,620.00 | 1,500.00 | 1,610.00 | 1,577.60 | 635,510 |
| 2023-09-20 | 1,490.00 | 1,513.08 | 1,477.00 | 1,509.00 | 1,478.64 | 239,115 |
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.