CVS Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 1,499.00 | 1,522.00 | 1,463.00 | 1,496.00 | 1,465.90 | 124,152 |
| 2023-09-18 | 1,520.00 | 1,520.00 | 1,465.64 | 1,482.00 | 1,452.18 | 630,425 |
| 2023-09-15 | 1,560.00 | 1,560.00 | 1,461.00 | 1,490.00 | 1,460.02 | 239,040 |
| 2023-09-14 | 1,490.00 | 1,510.47 | 1,453.70 | 1,500.00 | 1,469.82 | 174,401 |
| 2023-09-13 | 1,506.00 | 1,524.62 | 1,463.00 | 1,490.00 | 1,460.02 | 224,472 |
| 2023-09-12 | 1,522.00 | 1,579.00 | 1,473.00 | 1,473.00 | 1,443.36 | 489,489 |
| 2023-09-11 | 1,606.00 | 1,675.00 | 1,497.54 | 1,506.00 | 1,475.70 | 610,222 |
| 2023-09-08 | 1,710.00 | 1,742.20 | 1,600.00 | 1,606.00 | 1,573.68 | 1,077,527 |
| 2023-09-07 | 1,780.00 | 1,780.00 | 1,365.00 | 1,713.00 | 1,678.53 | 1,495,752 |
| 2023-09-06 | 2,072.00 | 2,122.00 | 2,050.00 | 2,086.00 | 2,044.03 | 211,097 |
| 2023-09-05 | 2,118.00 | 2,126.00 | 2,100.00 | 2,100.00 | 2,057.74 | 44,574 |
| 2023-09-04 | 2,116.00 | 2,140.00 | 2,100.00 | 2,114.00 | 2,071.46 | 78,370 |
| 2023-09-01 | 2,100.00 | 2,135.08 | 2,100.00 | 2,112.00 | 2,069.50 | 75,994 |
| 2023-08-31 | 2,110.00 | 2,124.00 | 2,089.00 | 2,120.00 | 2,077.34 | 135,323 |
| 2023-08-30 | 2,120.00 | 2,120.00 | 2,090.00 | 2,116.00 | 2,073.42 | 44,971 |
| 2023-08-29 | 2,080.00 | 2,116.00 | 2,068.00 | 2,096.00 | 2,053.83 | 47,291 |
| 2023-08-25 | 2,082.00 | 2,086.00 | 2,056.00 | 2,074.00 | 2,032.27 | 149,265 |
| 2023-08-24 | 2,086.00 | 2,102.00 | 2,034.00 | 2,090.00 | 2,047.95 | 68,161 |
| 2023-08-23 | 2,052.00 | 2,080.00 | 2,052.00 | 2,080.00 | 2,038.15 | 81,799 |
| 2023-08-22 | 2,032.00 | 2,082.00 | 2,032.00 | 2,066.00 | 2,024.43 | 196,650 |
| 2023-08-21 | 2,070.00 | 2,094.30 | 2,052.00 | 2,054.00 | 2,012.67 | 144,129 |
| 2023-08-18 | 2,100.00 | 2,100.00 | 2,060.00 | 2,080.00 | 2,038.15 | 65,255 |
| 2023-08-17 | 2,032.00 | 2,096.00 | 2,032.00 | 2,074.00 | 2,032.27 | 57,043 |
| 2023-08-16 | 2,060.00 | 2,068.32 | 2,044.00 | 2,054.00 | 2,012.67 | 263,657 |
| 2023-08-15 | 2,060.00 | 2,068.61 | 2,032.00 | 2,056.00 | 2,014.63 | 140,684 |
| 2023-08-14 | 2,022.00 | 2,066.00 | 2,018.00 | 2,064.00 | 2,022.47 | 101,974 |
| 2023-08-11 | 1,998.00 | 2,225.00 | 1,998.00 | 2,048.00 | 2,006.79 | 162,053 |
| 2023-08-10 | 2,050.00 | 2,070.00 | 2,026.00 | 2,054.00 | 2,012.67 | 42,716 |
| 2023-08-09 | 2,060.00 | 2,072.00 | 2,024.00 | 2,048.00 | 2,006.79 | 34,015 |
| 2023-08-08 | 2,064.00 | 2,072.00 | 2,026.00 | 2,050.00 | 2,008.75 | 63,261 |
| 2023-08-07 | 2,062.00 | 2,076.00 | 2,031.70 | 2,052.00 | 2,010.71 | 62,921 |
| 2023-08-04 | 2,076.00 | 2,092.00 | 2,030.00 | 2,070.00 | 2,028.35 | 63,175 |
| 2023-08-03 | 2,044.00 | 2,096.00 | 2,032.00 | 2,078.00 | 2,036.19 | 117,918 |
| 2023-08-02 | 2,016.00 | 2,054.00 | 2,016.00 | 2,040.00 | 1,998.95 | 84,846 |
| 2023-08-01 | 2,066.00 | 2,090.00 | 2,002.00 | 2,046.00 | 2,004.83 | 77,734 |
| 2023-07-31 | 2,072.00 | 2,084.00 | 1,990.00 | 2,062.00 | 2,020.51 | 68,393 |
| 2023-07-28 | 2,106.00 | 2,106.00 | 2,004.00 | 2,024.00 | 1,983.27 | 128,646 |
| 2023-07-27 | 1,921.00 | 2,082.00 | 1,894.89 | 2,064.00 | 2,022.47 | 262,402 |
| 2023-07-26 | 1,914.00 | 1,940.00 | 1,881.00 | 1,883.00 | 1,845.11 | 80,240 |
| 2023-07-25 | 1,927.00 | 1,935.00 | 1,913.00 | 1,918.00 | 1,879.41 | 105,868 |
| 2023-07-24 | 1,954.00 | 1,987.00 | 1,910.00 | 1,927.00 | 1,888.23 | 76,233 |
| 2023-07-21 | 1,966.00 | 1,983.00 | 1,948.00 | 1,954.00 | 1,914.68 | 118,897 |
| 2023-07-20 | 1,905.00 | 1,967.13 | 1,891.07 | 1,954.00 | 1,914.68 | 93,391 |
| 2023-07-19 | 1,948.00 | 1,973.00 | 1,930.85 | 1,947.00 | 1,907.82 | 74,118 |
| 2023-07-18 | 1,914.00 | 1,931.00 | 1,894.00 | 1,902.00 | 1,863.73 | 104,180 |
| 2023-07-17 | 1,920.00 | 1,931.00 | 1,905.00 | 1,918.00 | 1,879.41 | 147,206 |
| 2023-07-14 | 1,960.00 | 1,975.00 | 1,918.00 | 1,926.00 | 1,887.25 | 191,659 |
| 2023-07-13 | 1,935.00 | 1,956.00 | 1,935.00 | 1,951.00 | 1,911.74 | 230,913 |
| 2023-07-12 | 1,860.00 | 1,957.00 | 1,860.00 | 1,928.00 | 1,889.21 | 166,551 |
| 2023-07-11 | 1,935.00 | 1,947.00 | 1,915.00 | 1,915.00 | 1,876.47 | 247,720 |
| 2023-07-10 | 1,868.00 | 1,957.00 | 1,868.00 | 1,935.00 | 1,896.07 | 64,666 |
| 2023-07-07 | 1,936.00 | 1,978.00 | 1,862.00 | 1,902.00 | 1,863.73 | 113,404 |
| 2023-07-06 | 1,926.00 | 1,946.00 | 1,902.00 | 1,902.00 | 1,863.73 | 106,109 |
| 2023-07-05 | 1,960.00 | 1,965.00 | 1,928.00 | 1,931.00 | 1,892.15 | 91,021 |
| 2023-07-04 | 1,967.00 | 1,967.00 | 1,939.00 | 1,942.00 | 1,902.92 | 103,225 |
| 2023-07-03 | 1,980.00 | 2,048.00 | 1,926.00 | 1,956.00 | 1,916.64 | 110,887 |
| 2023-06-30 | 1,980.00 | 1,992.00 | 1,965.51 | 1,979.00 | 1,939.18 | 98,231 |
| 2023-06-29 | 1,985.00 | 1,995.00 | 1,956.00 | 1,970.00 | 1,930.36 | 72,932 |
| 2023-06-28 | 1,935.00 | 2,004.00 | 1,920.55 | 1,991.00 | 1,950.94 | 193,783 |
| 2023-06-27 | 2,010.00 | 2,024.00 | 1,937.00 | 1,937.00 | 1,898.02 | 222,005 |
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.