CVS Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 1,731.00 | 1,761.00 | 1,723.00 | 1,756.00 | 1,714.47 | 84,003 |
| 2022-10-05 | 1,719.00 | 1,752.00 | 1,716.00 | 1,748.00 | 1,706.66 | 152,946 |
| 2022-10-04 | 1,721.00 | 1,745.00 | 1,716.90 | 1,731.00 | 1,690.07 | 201,076 |
| 2022-10-03 | 1,728.00 | 1,739.00 | 1,644.00 | 1,695.00 | 1,654.92 | 183,960 |
| 2022-09-30 | 1,693.00 | 1,729.00 | 1,647.00 | 1,713.00 | 1,672.49 | 328,908 |
| 2022-09-29 | 1,760.00 | 1,760.00 | 1,646.00 | 1,650.00 | 1,610.98 | 616,872 |
| 2022-09-28 | 1,682.00 | 1,729.00 | 1,679.00 | 1,725.00 | 1,684.21 | 371,008 |
| 2022-09-27 | 1,710.00 | 1,721.00 | 1,667.44 | 1,701.00 | 1,660.77 | 586,143 |
| 2022-09-26 | 1,640.00 | 1,744.00 | 1,627.94 | 1,700.00 | 1,659.80 | 454,321 |
| 2022-09-23 | 1,600.00 | 1,687.00 | 1,598.00 | 1,676.00 | 1,636.37 | 730,375 |
| 2022-09-22 | 1,655.00 | 1,703.00 | 1,582.47 | 1,603.00 | 1,565.09 | 272,345 |
| 2022-09-21 | 1,580.00 | 1,616.00 | 1,551.00 | 1,610.00 | 1,571.93 | 264,767 |
| 2022-09-20 | 1,601.00 | 1,651.00 | 1,580.00 | 1,591.00 | 1,553.38 | 443,061 |
| 2022-09-16 | 1,687.00 | 1,687.00 | 1,626.00 | 1,630.00 | 1,591.45 | 85,443 |
| 2022-09-15 | 1,737.00 | 1,760.00 | 1,673.83 | 1,686.00 | 1,646.13 | 321,442 |
| 2022-09-14 | 1,760.00 | 1,760.00 | 1,707.00 | 1,729.00 | 1,688.11 | 303,125 |
| 2022-09-13 | 1,783.00 | 1,791.07 | 1,690.10 | 1,723.00 | 1,682.25 | 130,946 |
| 2022-09-12 | 1,785.00 | 1,793.67 | 1,752.00 | 1,768.00 | 1,726.19 | 131,622 |
| 2022-09-09 | 1,745.00 | 1,796.00 | 1,745.00 | 1,786.00 | 1,743.76 | 467,630 |
| 2022-09-08 | 1,749.00 | 1,767.00 | 1,715.00 | 1,745.00 | 1,703.73 | 185,295 |
| 2022-09-07 | 1,681.00 | 1,748.00 | 1,675.00 | 1,739.00 | 1,697.88 | 150,214 |
| 2022-09-06 | 1,680.00 | 1,748.00 | 1,680.00 | 1,734.00 | 1,692.99 | 103,613 |
| 2022-09-05 | 1,684.00 | 1,714.00 | 1,655.00 | 1,708.00 | 1,667.61 | 547,095 |
| 2022-09-02 | 1,620.00 | 1,711.00 | 1,620.00 | 1,699.00 | 1,658.82 | 182,851 |
| 2022-09-01 | 1,814.00 | 1,816.37 | 1,629.00 | 1,641.00 | 1,602.19 | 831,567 |
| 2022-08-31 | 1,820.00 | 1,833.00 | 1,811.00 | 1,822.00 | 1,778.91 | 484,835 |
| 2022-08-30 | 1,775.00 | 1,821.00 | 1,753.00 | 1,812.00 | 1,769.15 | 331,247 |
| 2022-08-26 | 1,832.00 | 1,832.00 | 1,790.00 | 1,791.00 | 1,748.65 | 272,707 |
| 2022-08-25 | 1,865.00 | 1,865.00 | 1,805.00 | 1,815.00 | 1,772.08 | 422,272 |
| 2022-08-24 | 1,789.00 | 1,829.30 | 1,771.00 | 1,816.00 | 1,773.06 | 302,140 |
| 2022-08-23 | 1,802.00 | 1,817.00 | 1,774.00 | 1,800.00 | 1,757.43 | 668,386 |
| 2022-08-22 | 1,845.00 | 1,845.00 | 1,790.00 | 1,810.00 | 1,767.20 | 384,477 |
| 2022-08-19 | 1,801.00 | 1,845.00 | 1,801.00 | 1,845.00 | 1,801.37 | 288,448 |
| 2022-08-18 | 1,806.00 | 1,846.00 | 1,791.00 | 1,833.00 | 1,789.65 | 325,976 |
| 2022-08-17 | 1,760.00 | 1,811.59 | 1,760.00 | 1,798.00 | 1,755.48 | 598,707 |
| 2022-08-16 | 1,770.00 | 1,776.00 | 1,723.00 | 1,760.00 | 1,718.38 | 296,189 |
| 2022-08-15 | 1,753.00 | 1,799.00 | 1,727.00 | 1,747.00 | 1,705.69 | 255,051 |
| 2022-08-12 | 1,765.00 | 1,795.00 | 1,743.00 | 1,746.00 | 1,704.71 | 253,111 |
| 2022-08-11 | 1,773.00 | 1,810.00 | 1,770.00 | 1,790.00 | 1,747.67 | 199,549 |
| 2022-08-10 | 1,724.00 | 1,765.67 | 1,691.00 | 1,765.00 | 1,723.26 | 107,255 |
| 2022-08-09 | 1,736.00 | 1,737.00 | 1,709.00 | 1,712.00 | 1,671.51 | 82,645 |
| 2022-08-08 | 1,751.00 | 1,786.00 | 1,725.00 | 1,725.00 | 1,684.21 | 369,514 |
| 2022-08-05 | 1,800.00 | 1,819.00 | 1,767.00 | 1,767.00 | 1,725.21 | 456,889 |
| 2022-08-04 | 1,783.00 | 1,821.00 | 1,779.00 | 1,805.00 | 1,762.32 | 508,750 |
| 2022-08-03 | 1,736.00 | 1,794.00 | 1,728.00 | 1,779.00 | 1,736.93 | 262,537 |
| 2022-08-02 | 1,730.00 | 1,756.00 | 1,696.00 | 1,731.00 | 1,690.07 | 359,861 |
| 2022-08-01 | 1,747.00 | 1,747.00 | 1,676.48 | 1,727.00 | 1,686.16 | 404,402 |
| 2022-07-29 | 1,726.00 | 1,739.00 | 1,692.00 | 1,719.00 | 1,678.35 | 704,621 |
| 2022-07-28 | 1,754.00 | 1,754.00 | 1,686.00 | 1,725.00 | 1,684.21 | 896,613 |
| 2022-07-27 | 1,695.00 | 1,695.00 | 1,668.00 | 1,676.00 | 1,636.37 | 141,885 |
| 2022-07-26 | 1,702.00 | 1,707.00 | 1,677.00 | 1,686.00 | 1,646.13 | 227,917 |
| 2022-07-25 | 1,689.00 | 1,710.00 | 1,676.00 | 1,703.00 | 1,662.73 | 173,462 |
| 2022-07-22 | 1,688.00 | 1,731.00 | 1,680.00 | 1,710.00 | 1,669.56 | 294,512 |
| 2022-07-21 | 1,679.00 | 1,713.00 | 1,666.00 | 1,685.00 | 1,645.15 | 102,148 |
| 2022-07-20 | 1,661.00 | 1,697.11 | 1,661.00 | 1,673.00 | 1,633.44 | 80,479 |
| 2022-07-19 | 1,600.00 | 1,678.00 | 1,600.00 | 1,671.00 | 1,631.48 | 83,416 |
| 2022-07-18 | 1,603.00 | 1,641.00 | 1,561.00 | 1,628.00 | 1,589.50 | 122,644 |
| 2022-07-15 | 1,606.00 | 1,607.00 | 1,557.00 | 1,601.00 | 1,563.14 | 95,373 |
| 2022-07-14 | 1,601.00 | 1,617.00 | 1,571.00 | 1,583.00 | 1,545.57 | 67,277 |
| 2022-07-13 | 1,610.00 | 1,638.00 | 1,581.00 | 1,605.00 | 1,567.04 | 77,050 |
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.