Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CVSG.LSE stock page

CVS Group Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-262,056.002,068.002,018.002,018.001,977.39119,200
2023-06-232,110.002,114.002,062.002,064.002,022.4793,648
2023-06-222,188.002,188.002,096.002,108.002,065.5874,066
2023-06-212,120.002,138.002,100.002,120.002,077.34107,519
2023-06-202,160.002,160.002,130.002,136.002,093.02132,204
2023-06-192,226.002,226.002,164.902,174.002,130.26143,787
2023-06-162,162.002,193.002,162.002,188.002,143.97138,970
2023-06-152,158.002,180.002,132.162,164.002,120.46659,321
2023-06-142,076.002,154.002,076.002,154.002,110.66169,582
2023-06-132,090.002,109.082,060.002,080.002,038.15119,639
2023-06-122,052.002,106.002,000.002,084.002,042.0782,959
2023-06-092,030.002,088.002,030.002,070.002,028.3593,445
2023-06-082,032.002,040.002,023.392,038.001,996.99101,248
2023-06-072,050.002,050.001,962.002,038.001,996.9983,599
2023-06-062,046.002,062.502,040.002,042.002,000.91225,055
2023-06-052,140.002,140.002,050.002,060.002,018.55100,291
2023-06-022,084.002,106.002,069.692,088.002,045.99137,021
2023-06-012,094.002,130.002,048.002,078.002,036.1996,781
2023-05-312,108.002,108.002,076.002,092.002,049.91310,498
2023-05-302,086.002,120.002,086.002,108.002,065.58480,947
2023-05-262,120.002,120.002,056.002,096.002,053.83212,011
2023-05-252,096.002,117.372,052.002,066.002,024.4372,957
2023-05-242,168.002,168.002,072.002,072.002,030.31523,889
2023-05-232,140.002,160.002,136.002,138.002,094.981,024,397
2023-05-222,164.002,164.002,118.002,136.002,093.021,226,733
2023-05-192,150.002,166.002,140.502,162.002,118.50199,126
2023-05-182,174.002,178.192,146.002,150.002,106.7469,514
2023-05-172,150.002,182.002,134.002,162.002,118.50332,477
2023-05-162,200.002,200.002,134.002,144.002,100.86571,750
2023-05-152,190.002,196.002,150.002,158.002,114.581,011,104
2023-05-122,204.002,220.002,154.002,192.002,147.89222,384
2023-05-112,162.002,182.002,151.202,170.002,126.34775,659
2023-05-102,100.002,158.002,100.002,150.002,106.74361,332
2023-05-092,080.002,124.002,072.002,124.002,081.26538,542
2023-05-052,106.002,116.002,078.002,082.002,040.11155,320
2023-05-042,094.002,112.002,072.002,090.002,047.95172,487
2023-05-032,094.002,118.002,078.002,096.002,053.83511,682
2023-05-022,150.002,150.002,084.002,084.002,042.07266,240
2023-04-282,124.002,136.002,108.002,120.002,077.34155,989
2023-04-272,114.002,138.002,100.002,118.002,075.38105,986
2023-04-262,116.002,126.632,100.002,106.002,063.62294,526
2023-04-252,080.002,142.002,080.002,118.002,075.38114,053
2023-04-242,062.002,134.442,032.002,130.002,087.14484,434
2023-04-212,056.002,088.002,048.002,082.002,040.1180,563
2023-04-202,026.002,106.001,991.882,068.002,026.39658,486
2023-04-191,973.002,018.001,965.002,018.001,977.39128,331
2023-04-181,952.001,997.001,950.001,981.001,941.14397,199
2023-04-171,975.002,010.001,966.001,970.001,930.36137,283
2023-04-141,900.002,050.001,885.002,006.001,965.64392,611
2023-04-131,835.001,875.001,814.001,875.001,837.27435,571
2023-04-121,859.001,865.001,830.001,841.001,803.96120,065
2023-04-111,823.001,893.001,823.001,852.001,814.74152,469
2023-04-061,900.001,900.001,836.651,848.001,810.8270,813
2023-04-051,861.001,863.001,834.001,852.001,814.74115,918
2023-04-041,861.001,865.501,833.951,842.001,804.94134,843
2023-04-031,810.001,891.001,810.001,850.001,812.78187,563
2023-03-311,859.001,878.001,822.001,855.001,817.67173,602
2023-03-301,818.001,852.001,816.001,840.001,802.98157,742
2023-03-291,844.001,874.301,800.001,803.001,766.72101,134
2023-03-281,820.001,864.001,820.001,826.001,789.26228,358
← NewerPage 15 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-11-060.0850 GBP
2024-10-310.0800 GBP
2023-11-020.0750 GBP
2022-11-170.0700 GBP
2021-11-180.0650 GBP
2019-11-210.0550 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.