CVS Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 1,830.00 | 1,858.00 | 1,820.00 | 1,844.00 | 1,806.90 | 260,334 |
| 2023-03-24 | 1,834.00 | 1,858.00 | 1,818.00 | 1,832.00 | 1,795.14 | 218,712 |
| 2023-03-23 | 1,840.00 | 1,871.00 | 1,833.00 | 1,853.00 | 1,815.71 | 248,261 |
| 2023-03-22 | 1,884.00 | 1,929.62 | 1,871.00 | 1,876.00 | 1,838.25 | 133,225 |
| 2023-03-21 | 1,928.00 | 1,944.00 | 1,891.00 | 1,910.00 | 1,871.57 | 308,252 |
| 2023-03-20 | 1,907.00 | 1,936.00 | 1,866.00 | 1,924.00 | 1,885.29 | 257,431 |
| 2023-03-17 | 1,920.00 | 1,920.00 | 1,876.00 | 1,897.00 | 1,858.83 | 178,681 |
| 2023-03-16 | 1,874.00 | 1,895.00 | 1,855.00 | 1,881.00 | 1,843.15 | 173,903 |
| 2023-03-15 | 1,894.00 | 1,894.00 | 1,826.00 | 1,872.00 | 1,834.33 | 176,454 |
| 2023-03-14 | 1,843.00 | 1,869.00 | 1,830.00 | 1,856.00 | 1,818.65 | 127,186 |
| 2023-03-13 | 1,820.00 | 1,874.00 | 1,820.00 | 1,845.00 | 1,807.88 | 106,092 |
| 2023-03-10 | 1,876.00 | 1,892.00 | 1,856.00 | 1,875.00 | 1,837.27 | 103,057 |
| 2023-03-09 | 1,900.00 | 1,905.00 | 1,869.00 | 1,901.00 | 1,862.75 | 151,515 |
| 2023-03-08 | 1,934.00 | 1,934.00 | 1,900.00 | 1,914.00 | 1,875.49 | 186,843 |
| 2023-03-07 | 1,912.00 | 1,942.00 | 1,895.00 | 1,927.00 | 1,888.23 | 390,062 |
| 2023-03-06 | 1,893.00 | 1,940.00 | 1,869.00 | 1,887.00 | 1,849.03 | 513,867 |
| 2023-03-03 | 1,890.00 | 1,908.00 | 1,879.00 | 1,893.00 | 1,854.91 | 140,663 |
| 2023-03-02 | 1,876.00 | 1,906.00 | 1,876.00 | 1,892.00 | 1,853.93 | 598,946 |
| 2023-03-01 | 1,891.00 | 1,902.00 | 1,865.00 | 1,869.00 | 1,831.39 | 320,922 |
| 2023-02-28 | 1,930.00 | 1,956.50 | 1,846.00 | 1,876.00 | 1,838.25 | 406,516 |
| 2023-02-27 | 1,879.00 | 1,910.00 | 1,864.00 | 1,899.00 | 1,860.79 | 518,060 |
| 2023-02-24 | 1,980.00 | 1,980.00 | 1,825.29 | 1,898.00 | 1,859.81 | 427,152 |
| 2023-02-23 | 1,918.00 | 1,929.00 | 1,898.00 | 1,912.00 | 1,873.53 | 309,837 |
| 2023-02-22 | 1,904.00 | 1,910.00 | 1,868.69 | 1,910.00 | 1,871.57 | 129,585 |
| 2023-02-21 | 1,914.00 | 1,928.00 | 1,892.87 | 1,902.00 | 1,863.73 | 100,205 |
| 2023-02-20 | 1,917.00 | 1,924.00 | 1,896.00 | 1,905.00 | 1,866.67 | 53,833 |
| 2023-02-17 | 1,850.00 | 1,928.00 | 1,849.00 | 1,909.00 | 1,870.59 | 428,954 |
| 2023-02-16 | 1,952.00 | 1,958.00 | 1,881.00 | 1,888.00 | 1,850.01 | 160,119 |
| 2023-02-15 | 1,954.00 | 1,968.00 | 1,908.00 | 1,955.00 | 1,915.66 | 220,746 |
| 2023-02-14 | 2,000.00 | 2,000.00 | 1,947.00 | 1,960.00 | 1,920.56 | 171,213 |
| 2023-02-13 | 1,961.00 | 1,998.00 | 1,949.00 | 1,976.00 | 1,936.24 | 124,151 |
| 2023-02-10 | 1,983.00 | 1,996.00 | 1,667.50 | 1,972.00 | 1,932.32 | 453,450 |
| 2023-02-09 | 2,070.00 | 2,070.00 | 1,976.00 | 1,993.00 | 1,952.90 | 337,781 |
| 2023-02-08 | 2,000.00 | 2,076.00 | 2,000.00 | 2,066.00 | 2,024.43 | 200,120 |
| 2023-02-07 | 2,048.00 | 2,070.00 | 2,018.00 | 2,032.00 | 1,991.11 | 232,985 |
| 2023-02-06 | 2,032.00 | 2,094.00 | 2,002.00 | 2,058.00 | 2,016.59 | 190,920 |
| 2023-02-03 | 2,064.00 | 2,082.00 | 2,030.00 | 2,062.00 | 2,020.51 | 89,576 |
| 2023-02-02 | 1,998.00 | 2,068.00 | 1,994.00 | 2,052.00 | 2,010.71 | 179,402 |
| 2023-02-01 | 2,032.00 | 2,050.00 | 1,997.00 | 2,012.00 | 1,971.52 | 171,894 |
| 2023-01-31 | 1,964.00 | 2,016.00 | 1,955.00 | 2,016.00 | 1,975.44 | 244,320 |
| 2023-01-30 | 1,948.00 | 1,970.00 | 1,929.00 | 1,959.00 | 1,919.58 | 113,060 |
| 2023-01-27 | 1,910.00 | 1,946.00 | 1,902.00 | 1,946.00 | 1,906.84 | 200,226 |
| 2023-01-26 | 1,985.00 | 1,985.00 | 1,900.00 | 1,926.00 | 1,887.25 | 240,475 |
| 2023-01-25 | 1,983.00 | 1,983.00 | 1,891.00 | 1,918.00 | 1,879.41 | 123,749 |
| 2023-01-24 | 1,926.00 | 1,974.00 | 1,870.00 | 1,949.00 | 1,909.78 | 461,732 |
| 2023-01-23 | 1,924.00 | 1,936.00 | 1,906.00 | 1,923.00 | 1,884.31 | 327,887 |
| 2023-01-20 | 1,930.00 | 1,947.00 | 1,886.00 | 1,941.00 | 1,901.94 | 107,548 |
| 2023-01-19 | 1,926.00 | 1,934.00 | 1,900.00 | 1,917.00 | 1,878.43 | 59,842 |
| 2023-01-18 | 1,871.00 | 1,942.00 | 1,871.00 | 1,926.00 | 1,887.25 | 909,319 |
| 2023-01-17 | 1,930.00 | 1,963.00 | 1,894.00 | 1,914.00 | 1,875.49 | 358,308 |
| 2023-01-16 | 1,941.00 | 1,993.00 | 1,904.00 | 1,937.00 | 1,898.02 | 174,242 |
| 2023-01-13 | 1,954.00 | 1,971.00 | 1,930.00 | 1,933.00 | 1,894.11 | 118,081 |
| 2023-01-12 | 1,980.00 | 1,995.00 | 1,924.00 | 1,945.00 | 1,905.86 | 66,890 |
| 2023-01-11 | 1,960.00 | 1,993.00 | 1,931.94 | 1,965.00 | 1,925.46 | 107,904 |
| 2023-01-10 | 1,939.00 | 1,943.00 | 1,909.36 | 1,936.00 | 1,897.04 | 144,309 |
| 2023-01-09 | 1,949.00 | 1,954.00 | 1,920.00 | 1,934.00 | 1,895.09 | 85,129 |
| 2023-01-06 | 1,950.00 | 1,950.00 | 1,880.00 | 1,922.00 | 1,883.33 | 183,147 |
| 2023-01-05 | 1,900.00 | 1,921.00 | 1,873.50 | 1,915.00 | 1,876.47 | 401,828 |
| 2023-01-04 | 1,920.00 | 1,939.00 | 1,870.00 | 1,870.00 | 1,832.37 | 499,217 |
| 2023-01-03 | 1,920.00 | 1,978.00 | 1,920.00 | 1,945.00 | 1,905.86 | 112,939 |
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.