CVS Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 1,920.00 | 1,978.00 | 1,920.00 | 1,945.00 | 1,905.86 | 112,939 |
| 2022-12-30 | 1,985.00 | 1,994.00 | 1,936.00 | 1,936.00 | 1,897.04 | 94,807 |
| 2022-12-29 | 1,930.00 | 2,010.00 | 1,930.00 | 1,981.00 | 1,941.14 | 509,838 |
| 2022-12-28 | 2,000.00 | 2,000.00 | 1,969.00 | 1,985.00 | 1,945.06 | 54,741 |
| 2022-12-23 | 1,950.00 | 1,983.00 | 1,950.00 | 1,983.00 | 1,943.10 | 286,696 |
| 2022-12-22 | 2,008.00 | 2,010.00 | 1,945.00 | 1,963.00 | 1,923.50 | 115,715 |
| 2022-12-21 | 2,050.00 | 2,050.00 | 1,976.00 | 2,014.00 | 1,973.48 | 175,141 |
| 2022-12-20 | 1,992.00 | 2,014.00 | 1,957.00 | 1,985.00 | 1,945.06 | 131,267 |
| 2022-12-19 | 2,050.00 | 2,050.00 | 1,978.00 | 1,992.00 | 1,951.92 | 419,328 |
| 2022-12-16 | 2,106.00 | 2,110.00 | 2,006.00 | 2,028.00 | 1,987.19 | 335,501 |
| 2022-12-15 | 2,130.00 | 2,130.00 | 2,066.00 | 2,094.00 | 2,051.87 | 69,340 |
| 2022-12-14 | 2,132.00 | 2,132.00 | 2,064.00 | 2,094.00 | 2,051.87 | 279,516 |
| 2022-12-13 | 2,060.00 | 2,126.00 | 2,018.00 | 2,110.00 | 2,067.54 | 192,393 |
| 2022-12-12 | 2,046.00 | 2,082.00 | 2,030.00 | 2,058.00 | 2,016.59 | 84,579 |
| 2022-12-09 | 2,004.00 | 2,054.00 | 1,993.00 | 2,052.00 | 2,010.71 | 143,440 |
| 2022-12-08 | 2,090.00 | 2,092.00 | 1,992.00 | 1,992.00 | 1,951.92 | 240,931 |
| 2022-12-07 | 2,084.00 | 2,102.00 | 2,066.00 | 2,080.00 | 2,038.15 | 165,825 |
| 2022-12-06 | 2,112.00 | 2,122.00 | 2,076.00 | 2,078.00 | 2,036.19 | 296,810 |
| 2022-12-05 | 2,106.00 | 2,134.00 | 2,082.00 | 2,122.00 | 2,079.30 | 58,022 |
| 2022-12-02 | 2,096.00 | 2,122.00 | 2,060.00 | 2,106.00 | 2,063.62 | 161,006 |
| 2022-12-01 | 2,032.00 | 2,082.00 | 2,022.00 | 2,078.00 | 2,036.19 | 97,141 |
| 2022-11-30 | 1,960.00 | 2,038.00 | 1,960.00 | 2,022.00 | 1,981.31 | 203,810 |
| 2022-11-29 | 1,987.00 | 2,004.00 | 1,928.00 | 1,999.00 | 1,958.78 | 73,593 |
| 2022-11-28 | 1,990.00 | 1,996.00 | 1,912.00 | 1,976.00 | 1,936.24 | 63,463 |
| 2022-11-25 | 1,920.00 | 1,984.00 | 1,920.00 | 1,979.00 | 1,939.18 | 88,919 |
| 2022-11-24 | 2,000.00 | 2,000.00 | 1,962.00 | 1,973.00 | 1,933.30 | 46,072 |
| 2022-11-23 | 1,922.00 | 1,993.00 | 1,922.00 | 1,980.00 | 1,940.16 | 142,024 |
| 2022-11-22 | 1,936.00 | 1,977.00 | 1,901.00 | 1,927.00 | 1,888.23 | 115,365 |
| 2022-11-21 | 1,923.00 | 1,943.00 | 1,908.00 | 1,933.00 | 1,894.11 | 52,166 |
| 2022-11-18 | 2,000.00 | 2,000.00 | 1,924.00 | 1,935.00 | 1,896.07 | 38,587 |
| 2022-11-17 | 1,913.00 | 1,952.00 | 1,913.00 | 1,932.00 | 1,893.13 | 57,269 |
| 2022-11-16 | 1,982.00 | 2,004.00 | 1,915.00 | 1,945.00 | 1,899.00 | 244,785 |
| 2022-11-15 | 1,975.00 | 2,032.00 | 1,966.00 | 1,994.00 | 1,946.85 | 99,614 |
| 2022-11-14 | 1,989.00 | 2,034.00 | 1,967.00 | 1,986.00 | 1,939.04 | 107,133 |
| 2022-11-11 | 1,998.00 | 2,052.00 | 1,935.00 | 2,002.00 | 1,954.66 | 268,219 |
| 2022-11-10 | 1,900.00 | 1,989.00 | 1,900.00 | 1,987.00 | 1,940.01 | 156,884 |
| 2022-11-09 | 1,904.00 | 1,960.00 | 1,904.00 | 1,929.00 | 1,883.38 | 160,388 |
| 2022-11-08 | 1,934.00 | 1,992.00 | 1,923.00 | 1,957.00 | 1,910.72 | 226,745 |
| 2022-11-07 | 1,940.00 | 1,985.00 | 1,888.00 | 1,934.00 | 1,888.26 | 180,983 |
| 2022-11-04 | 1,928.00 | 1,957.00 | 1,891.00 | 1,892.00 | 1,847.26 | 160,972 |
| 2022-11-03 | 1,898.00 | 1,937.00 | 1,898.00 | 1,928.00 | 1,882.41 | 250,228 |
| 2022-11-02 | 1,968.00 | 1,968.00 | 1,911.00 | 1,930.00 | 1,884.36 | 246,875 |
| 2022-11-01 | 1,898.00 | 1,964.00 | 1,861.00 | 1,928.00 | 1,882.41 | 126,349 |
| 2022-10-31 | 1,920.00 | 1,920.00 | 1,874.87 | 1,891.00 | 1,846.28 | 79,041 |
| 2022-10-28 | 1,914.00 | 1,914.00 | 1,838.00 | 1,889.00 | 1,844.33 | 75,951 |
| 2022-10-27 | 1,893.00 | 1,931.00 | 1,889.38 | 1,900.00 | 1,855.07 | 188,629 |
| 2022-10-26 | 1,899.00 | 1,903.00 | 1,853.00 | 1,896.00 | 1,851.16 | 90,100 |
| 2022-10-25 | 1,840.00 | 1,885.00 | 1,832.08 | 1,885.00 | 1,840.42 | 238,124 |
| 2022-10-24 | 1,835.00 | 1,838.00 | 1,785.00 | 1,830.00 | 1,786.72 | 213,064 |
| 2022-10-21 | 1,748.00 | 1,800.00 | 1,744.00 | 1,783.00 | 1,740.84 | 295,506 |
| 2022-10-20 | 1,732.00 | 1,770.00 | 1,710.00 | 1,747.00 | 1,705.69 | 215,997 |
| 2022-10-19 | 1,785.00 | 1,796.33 | 1,732.00 | 1,739.00 | 1,697.88 | 144,682 |
| 2022-10-18 | 1,770.00 | 1,823.00 | 1,770.00 | 1,787.00 | 1,744.74 | 321,610 |
| 2022-10-17 | 1,785.00 | 1,813.00 | 1,739.00 | 1,802.00 | 1,759.39 | 199,424 |
| 2022-10-14 | 1,810.00 | 1,852.00 | 1,772.00 | 1,782.00 | 1,739.86 | 157,139 |
| 2022-10-13 | 1,806.00 | 1,806.00 | 1,718.00 | 1,784.00 | 1,741.81 | 233,311 |
| 2022-10-12 | 1,736.00 | 1,780.00 | 1,733.00 | 1,760.00 | 1,718.38 | 352,500 |
| 2022-10-11 | 1,768.00 | 1,771.00 | 1,741.00 | 1,751.00 | 1,709.59 | 108,510 |
| 2022-10-10 | 1,735.00 | 1,769.00 | 1,729.00 | 1,767.00 | 1,725.21 | 196,120 |
| 2022-10-07 | 1,766.00 | 1,775.00 | 1,743.00 | 1,758.00 | 1,716.43 | 145,005 |
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.