CVS Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 1,623.00 | 1,638.00 | 1,602.00 | 1,628.00 | 1,589.50 | 79,452 |
| 2022-07-11 | 1,628.00 | 1,657.64 | 1,587.00 | 1,633.00 | 1,594.38 | 110,486 |
| 2022-07-08 | 1,669.00 | 1,669.00 | 1,608.00 | 1,629.00 | 1,590.48 | 137,910 |
| 2022-07-07 | 1,628.00 | 1,663.00 | 1,607.00 | 1,632.00 | 1,593.41 | 263,281 |
| 2022-07-06 | 1,610.00 | 1,639.00 | 1,581.75 | 1,605.00 | 1,567.04 | 537,445 |
| 2022-07-05 | 1,639.00 | 1,639.00 | 1,580.59 | 1,600.00 | 1,562.16 | 437,648 |
| 2022-07-04 | 1,565.00 | 1,671.00 | 1,565.00 | 1,585.00 | 1,547.52 | 237,861 |
| 2022-07-01 | 1,700.00 | 1,700.00 | 1,583.00 | 1,637.00 | 1,598.29 | 200,639 |
| 2022-06-30 | 1,655.00 | 1,674.00 | 1,624.00 | 1,656.00 | 1,616.84 | 196,094 |
| 2022-06-29 | 1,657.00 | 1,691.00 | 1,649.59 | 1,671.00 | 1,631.48 | 101,831 |
| 2022-06-28 | 1,742.00 | 1,742.00 | 1,695.00 | 1,695.00 | 1,654.92 | 103,521 |
| 2022-06-27 | 1,648.00 | 1,759.00 | 1,648.00 | 1,706.00 | 1,665.66 | 269,449 |
| 2022-06-24 | 1,640.00 | 1,681.00 | 1,636.44 | 1,672.00 | 1,632.46 | 195,269 |
| 2022-06-23 | 1,606.00 | 1,653.00 | 1,606.00 | 1,633.00 | 1,594.38 | 198,341 |
| 2022-06-22 | 1,624.00 | 1,669.00 | 1,596.00 | 1,648.00 | 1,609.03 | 85,298 |
| 2022-06-21 | 1,604.00 | 1,635.00 | 1,602.00 | 1,615.00 | 1,576.81 | 82,320 |
| 2022-06-20 | 1,587.00 | 1,611.00 | 1,575.00 | 1,592.00 | 1,554.35 | 60,855 |
| 2022-06-17 | 1,548.00 | 1,605.00 | 1,540.57 | 1,574.00 | 1,536.78 | 263,095 |
| 2022-06-16 | 1,580.00 | 1,584.00 | 1,528.00 | 1,549.00 | 1,512.37 | 149,722 |
| 2022-06-15 | 1,650.00 | 1,650.00 | 1,579.00 | 1,584.00 | 1,546.54 | 169,303 |
| 2022-06-14 | 1,587.00 | 1,623.00 | 1,565.00 | 1,577.00 | 1,539.71 | 450,788 |
| 2022-06-13 | 1,650.00 | 1,678.44 | 1,544.00 | 1,590.00 | 1,552.40 | 263,926 |
| 2022-06-10 | 1,728.00 | 1,779.00 | 1,676.00 | 1,687.00 | 1,647.11 | 372,028 |
| 2022-06-09 | 1,748.00 | 1,798.00 | 1,748.00 | 1,787.00 | 1,744.74 | 181,512 |
| 2022-06-08 | 1,772.00 | 1,796.00 | 1,762.00 | 1,793.00 | 1,750.60 | 174,696 |
| 2022-06-07 | 1,830.00 | 1,830.00 | 1,757.00 | 1,770.00 | 1,728.14 | 560,793 |
| 2022-06-06 | 1,787.00 | 1,800.00 | 1,739.00 | 1,785.00 | 1,742.79 | 311,298 |
| 2022-06-01 | 1,788.00 | 1,797.32 | 1,735.00 | 1,738.00 | 1,696.90 | 280,306 |
| 2022-05-31 | 1,779.00 | 1,801.00 | 1,750.00 | 1,794.00 | 1,751.58 | 184,855 |
| 2022-05-30 | 1,799.00 | 1,799.00 | 1,732.00 | 1,780.00 | 1,737.91 | 94,239 |
| 2022-05-27 | 1,713.00 | 1,786.00 | 1,713.00 | 1,747.00 | 1,705.69 | 159,511 |
| 2022-05-26 | 1,726.00 | 1,764.00 | 1,700.00 | 1,750.00 | 1,708.62 | 76,383 |
| 2022-05-25 | 1,699.00 | 1,727.00 | 1,663.00 | 1,711.00 | 1,670.54 | 496,103 |
| 2022-05-24 | 1,700.00 | 1,720.00 | 1,673.00 | 1,682.00 | 1,642.22 | 154,674 |
| 2022-05-23 | 1,707.00 | 1,727.00 | 1,691.00 | 1,704.00 | 1,663.70 | 106,984 |
| 2022-05-20 | 1,660.00 | 1,699.00 | 1,660.00 | 1,685.00 | 1,645.15 | 146,393 |
| 2022-05-19 | 1,624.00 | 1,647.00 | 1,573.00 | 1,647.00 | 1,608.05 | 95,839 |
| 2022-05-18 | 1,629.00 | 1,656.00 | 1,618.00 | 1,628.00 | 1,589.50 | 133,245 |
| 2022-05-17 | 1,629.00 | 1,655.00 | 1,616.00 | 1,640.00 | 1,601.22 | 316,179 |
| 2022-05-16 | 1,611.00 | 1,648.00 | 1,601.00 | 1,633.00 | 1,594.38 | 52,985 |
| 2022-05-13 | 1,540.00 | 1,627.00 | 1,540.00 | 1,622.00 | 1,583.64 | 166,016 |
| 2022-05-12 | 1,593.00 | 1,593.00 | 1,523.00 | 1,559.00 | 1,522.13 | 217,568 |
| 2022-05-11 | 1,650.00 | 1,650.00 | 1,579.00 | 1,607.00 | 1,569.00 | 168,052 |
| 2022-05-10 | 1,587.00 | 1,632.00 | 1,559.00 | 1,610.00 | 1,571.93 | 206,302 |
| 2022-05-09 | 1,649.00 | 1,649.00 | 1,571.66 | 1,587.00 | 1,549.47 | 187,609 |
| 2022-05-06 | 1,662.00 | 1,695.00 | 1,611.00 | 1,626.00 | 1,587.55 | 209,077 |
| 2022-05-05 | 1,709.00 | 1,761.00 | 1,666.00 | 1,705.00 | 1,664.68 | 154,366 |
| 2022-05-04 | 1,701.00 | 1,755.00 | 1,681.00 | 1,681.00 | 1,641.25 | 134,628 |
| 2022-05-03 | 1,767.00 | 1,783.00 | 1,709.00 | 1,741.00 | 1,699.83 | 272,160 |
| 2022-04-29 | 1,785.00 | 1,845.00 | 1,785.00 | 1,800.00 | 1,757.43 | 513,678 |
| 2022-04-28 | 1,830.00 | 1,830.00 | 1,753.00 | 1,783.00 | 1,740.84 | 361,783 |
| 2022-04-27 | 1,760.00 | 1,788.00 | 1,738.00 | 1,760.00 | 1,718.38 | 215,489 |
| 2022-04-26 | 1,780.00 | 1,810.00 | 1,741.00 | 1,782.00 | 1,739.86 | 266,316 |
| 2022-04-25 | 1,716.00 | 1,734.00 | 1,668.00 | 1,723.00 | 1,682.25 | 187,388 |
| 2022-04-22 | 1,779.00 | 1,789.00 | 1,727.00 | 1,740.00 | 1,698.85 | 232,931 |
| 2022-04-21 | 1,780.00 | 1,801.55 | 1,766.84 | 1,795.00 | 1,752.55 | 143,903 |
| 2022-04-20 | 1,821.00 | 1,837.00 | 1,773.64 | 1,793.00 | 1,750.60 | 155,574 |
| 2022-04-19 | 1,781.00 | 1,825.00 | 1,781.00 | 1,820.00 | 1,776.96 | 152,279 |
| 2022-04-14 | 1,823.00 | 1,823.00 | 1,794.00 | 1,805.00 | 1,762.32 | 174,662 |
| 2022-04-13 | 1,780.00 | 1,823.00 | 1,780.00 | 1,818.00 | 1,775.01 | 185,591 |
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.