CVS Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,275.00 | 1,303.00 | 1,197.00 | 1,212.00 | 1,212.00 | 897,488 |
| 2026-07-22 | 1,315.00 | 1,315.00 | 1,291.00 | 1,302.00 | 1,302.00 | 208,044 |
| 2026-07-21 | 1,288.00 | 1,308.00 | 1,287.00 | 1,301.00 | 1,301.00 | 165,819 |
| 2026-07-20 | 1,274.00 | 1,305.00 | 1,274.00 | 1,298.00 | 1,298.00 | 262,060 |
| 2026-07-17 | 1,272.00 | 1,297.00 | 1,270.00 | 1,284.00 | 1,284.00 | 223,094 |
| 2026-07-16 | 1,271.00 | 1,296.00 | 1,271.00 | 1,283.00 | 1,283.00 | 308,824 |
| 2026-07-15 | 1,250.00 | 1,288.00 | 1,246.00 | 1,288.00 | 1,288.00 | 259,878 |
| 2026-07-14 | 1,241.00 | 1,271.00 | 1,233.00 | 1,258.00 | 1,258.00 | 284,084 |
| 2026-07-13 | 1,236.00 | 1,253.00 | 1,227.00 | 1,249.00 | 1,249.00 | 212,206 |
| 2026-07-10 | 1,200.00 | 1,246.00 | 1,200.00 | 1,236.00 | 1,236.00 | 205,913 |
| 2026-07-09 | 1,248.00 | 1,250.00 | 1,222.00 | 1,238.00 | 1,238.00 | 201,411 |
| 2026-07-08 | 1,268.00 | 1,268.00 | 1,220.00 | 1,243.00 | 1,243.00 | 231,334 |
| 2026-07-07 | 1,240.00 | 1,257.00 | 1,240.00 | 1,254.00 | 1,254.00 | 212,054 |
| 2026-07-06 | 1,245.00 | 1,257.00 | 1,230.00 | 1,242.00 | 1,242.00 | 108,177 |
| 2026-07-03 | 1,238.00 | 1,254.00 | 1,236.00 | 1,244.00 | 1,244.00 | 124,872 |
| 2026-07-02 | 1,193.00 | 1,235.00 | 1,193.00 | 1,235.00 | 1,235.00 | 185,747 |
| 2026-07-01 | 1,178.00 | 1,192.00 | 1,172.00 | 1,190.00 | 1,190.00 | 168,058 |
| 2026-06-30 | 1,184.00 | 1,195.00 | 1,170.00 | 1,173.00 | 1,173.00 | 137,153 |
| 2026-06-29 | 1,178.00 | 1,190.00 | 1,168.00 | 1,177.00 | 1,177.00 | 173,704 |
| 2026-06-26 | 1,145.00 | 1,181.00 | 1,145.00 | 1,181.00 | 1,181.00 | 175,181 |
| 2026-06-25 | 1,190.00 | 1,190.00 | 1,168.00 | 1,173.00 | 1,173.00 | 141,208 |
| 2026-06-24 | 1,150.00 | 1,179.00 | 1,146.00 | 1,176.00 | 1,176.00 | 461,900 |
| 2026-06-23 | 1,170.00 | 1,170.00 | 1,151.00 | 1,151.00 | 1,151.00 | 151,159 |
| 2026-06-22 | 1,175.00 | 1,181.00 | 1,159.00 | 1,160.00 | 1,160.00 | 236,991 |
| 2026-06-19 | 1,210.00 | 1,210.00 | 1,178.00 | 1,180.00 | 1,180.00 | 354,841 |
| 2026-06-18 | 1,192.00 | 1,198.00 | 1,161.00 | 1,187.00 | 1,187.00 | 242,156 |
| 2026-06-17 | 1,246.00 | 1,246.00 | 1,185.00 | 1,200.00 | 1,200.00 | 332,037 |
| 2026-06-16 | 1,238.00 | 1,238.00 | 1,197.00 | 1,197.00 | 1,197.00 | 356,799 |
| 2026-06-15 | 1,221.00 | 1,251.00 | 1,215.00 | 1,215.00 | 1,215.00 | 255,099 |
| 2026-06-12 | 1,242.00 | 1,253.00 | 1,222.00 | 1,231.00 | 1,231.00 | 334,740 |
| 2026-06-11 | 1,232.00 | 1,241.00 | 1,218.00 | 1,224.00 | 1,224.00 | 344,054 |
| 2026-06-10 | 1,220.00 | 1,246.00 | 1,220.00 | 1,238.00 | 1,238.00 | 278,144 |
| 2026-06-09 | 1,220.00 | 1,251.00 | 1,220.00 | 1,233.00 | 1,233.00 | 186,298 |
| 2026-06-08 | 1,246.00 | 1,246.00 | 1,228.00 | 1,232.00 | 1,232.00 | 191,246 |
| 2026-06-05 | 1,267.00 | 1,278.00 | 1,242.00 | 1,242.00 | 1,242.00 | 536,689 |
| 2026-06-04 | 1,235.00 | 1,270.00 | 1,235.00 | 1,257.00 | 1,257.00 | 206,661 |
| 2026-06-03 | 1,234.00 | 1,240.00 | 1,214.00 | 1,233.00 | 1,233.00 | 436,658 |
| 2026-06-02 | 1,225.00 | 1,244.00 | 1,212.00 | 1,234.00 | 1,234.00 | 327,536 |
| 2026-06-01 | 1,248.00 | 1,253.00 | 1,232.00 | 1,233.00 | 1,233.00 | 489,431 |
| 2026-05-29 | 1,245.00 | 1,264.00 | 1,245.00 | 1,251.00 | 1,251.00 | 304,764 |
| 2026-05-28 | 1,245.00 | 1,245.00 | 1,225.00 | 1,241.00 | 1,241.00 | 250,873 |
| 2026-05-27 | 1,246.00 | 1,281.00 | 1,234.00 | 1,239.00 | 1,239.00 | 368,300 |
| 2026-05-26 | 1,230.00 | 1,282.00 | 1,210.00 | 1,269.00 | 1,269.00 | 630,774 |
| 2026-05-22 | 1,186.00 | 1,203.00 | 1,186.00 | 1,199.00 | 1,199.00 | 83,152 |
| 2026-05-21 | 1,186.00 | 1,196.00 | 1,176.00 | 1,189.00 | 1,189.00 | 205,114 |
| 2026-05-20 | 1,163.00 | 1,197.00 | 1,152.00 | 1,182.00 | 1,182.00 | 250,844 |
| 2026-05-19 | 1,145.00 | 1,171.00 | 1,145.00 | 1,170.00 | 1,170.00 | 187,672 |
| 2026-05-18 | 1,172.00 | 1,172.00 | 1,148.00 | 1,153.00 | 1,153.00 | 134,362 |
| 2026-05-15 | 1,175.00 | 1,188.00 | 1,172.00 | 1,176.00 | 1,176.00 | 161,798 |
| 2026-05-14 | 1,150.00 | 1,198.00 | 1,150.00 | 1,197.00 | 1,197.00 | 382,437 |
| 2026-05-13 | 1,155.00 | 1,158.00 | 1,120.00 | 1,148.00 | 1,148.00 | 323,114 |
| 2026-05-12 | 1,112.00 | 1,146.00 | 1,107.00 | 1,141.00 | 1,141.00 | 348,387 |
| 2026-05-11 | 1,119.00 | 1,129.00 | 1,114.00 | 1,119.00 | 1,119.00 | 225,623 |
| 2026-05-08 | 1,133.00 | 1,139.00 | 1,116.00 | 1,126.00 | 1,126.00 | 305,730 |
| 2026-05-07 | 1,110.00 | 1,149.00 | 1,110.00 | 1,140.00 | 1,140.00 | 370,268 |
| 2026-05-06 | 1,136.00 | 1,171.00 | 1,132.00 | 1,138.00 | 1,138.00 | 238,111 |
| 2026-05-05 | 1,151.00 | 1,172.00 | 1,135.00 | 1,139.00 | 1,139.00 | 350,703 |
| 2026-05-01 | 1,154.00 | 1,170.00 | 1,153.00 | 1,170.00 | 1,170.00 | 152,275 |
| 2026-04-30 | 1,138.00 | 1,170.00 | 1,135.00 | 1,157.00 | 1,157.00 | 409,048 |
| 2026-04-29 | 1,200.00 | 1,200.00 | 1,142.00 | 1,142.00 | 1,142.00 | 433,123 |
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.