CVS Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 1,889.00 | 1,889.00 | 1,815.00 | 1,817.00 | 1,774.03 | 400,116 |
| 2022-04-11 | 1,826.00 | 1,877.00 | 1,817.00 | 1,856.00 | 1,812.11 | 467,853 |
| 2022-04-08 | 1,800.00 | 1,830.00 | 1,790.00 | 1,826.00 | 1,782.82 | 273,151 |
| 2022-04-07 | 1,765.00 | 1,806.00 | 1,761.00 | 1,800.00 | 1,757.43 | 338,639 |
| 2022-04-06 | 1,850.00 | 1,850.00 | 1,735.00 | 1,769.00 | 1,727.17 | 475,066 |
| 2022-04-05 | 1,780.00 | 1,828.00 | 1,763.00 | 1,825.00 | 1,781.84 | 386,571 |
| 2022-04-04 | 1,681.00 | 1,776.00 | 1,681.00 | 1,773.00 | 1,731.07 | 201,666 |
| 2022-04-01 | 1,790.00 | 1,790.00 | 1,708.00 | 1,714.00 | 1,673.47 | 262,634 |
| 2022-03-31 | 1,776.00 | 1,792.00 | 1,740.00 | 1,792.00 | 1,749.62 | 455,292 |
| 2022-03-30 | 1,714.00 | 1,788.00 | 1,714.00 | 1,776.00 | 1,734.00 | 390,703 |
| 2022-03-29 | 1,742.00 | 1,746.00 | 1,702.00 | 1,736.00 | 1,694.95 | 365,716 |
| 2022-03-28 | 1,706.00 | 1,774.00 | 1,706.00 | 1,734.00 | 1,692.99 | 683,060 |
| 2022-03-25 | 1,868.00 | 1,868.00 | 1,714.00 | 1,728.00 | 1,687.14 | 1,017,350 |
| 2022-03-24 | 1,846.00 | 1,846.00 | 1,694.00 | 1,830.00 | 1,786.72 | 736,099 |
| 2022-03-23 | 1,706.00 | 1,766.00 | 1,706.00 | 1,760.00 | 1,718.38 | 233,197 |
| 2022-03-22 | 1,676.00 | 1,720.00 | 1,676.00 | 1,718.00 | 1,677.37 | 98,137 |
| 2022-03-21 | 1,730.00 | 1,736.00 | 1,692.00 | 1,702.00 | 1,661.75 | 126,168 |
| 2022-03-18 | 1,684.00 | 1,734.00 | 1,684.00 | 1,734.00 | 1,692.99 | 565,717 |
| 2022-03-17 | 1,710.00 | 1,740.00 | 1,679.20 | 1,722.00 | 1,681.28 | 1,686,340 |
| 2022-03-16 | 1,648.00 | 1,692.00 | 1,648.00 | 1,690.00 | 1,650.03 | 399,617 |
| 2022-03-15 | 1,646.00 | 1,662.00 | 1,618.00 | 1,638.00 | 1,599.26 | 231,678 |
| 2022-03-14 | 1,644.00 | 1,678.00 | 1,630.00 | 1,664.00 | 1,624.65 | 219,193 |
| 2022-03-11 | 1,624.00 | 1,664.00 | 1,604.00 | 1,646.00 | 1,607.08 | 99,443 |
| 2022-03-10 | 1,650.00 | 1,668.00 | 1,628.00 | 1,628.00 | 1,589.50 | 281,372 |
| 2022-03-09 | 1,620.00 | 1,654.00 | 1,584.00 | 1,654.00 | 1,614.89 | 932,010 |
| 2022-03-08 | 1,586.00 | 1,712.00 | 1,586.00 | 1,630.00 | 1,591.45 | 462,307 |
| 2022-03-07 | 1,610.00 | 1,682.79 | 1,594.00 | 1,656.00 | 1,616.84 | 180,088 |
| 2022-03-04 | 1,732.00 | 1,796.00 | 1,640.00 | 1,666.00 | 1,626.60 | 477,921 |
| 2022-03-03 | 1,788.00 | 1,814.00 | 1,692.00 | 1,712.00 | 1,671.51 | 249,134 |
| 2022-03-02 | 1,676.00 | 1,796.00 | 1,676.00 | 1,760.00 | 1,718.38 | 286,002 |
| 2022-03-01 | 1,682.00 | 1,738.00 | 1,670.00 | 1,704.00 | 1,663.70 | 221,925 |
| 2022-02-28 | 1,652.00 | 1,684.00 | 1,626.00 | 1,680.00 | 1,640.27 | 175,674 |
| 2022-02-25 | 1,700.00 | 1,700.00 | 1,634.00 | 1,658.00 | 1,618.79 | 211,717 |
| 2022-02-24 | 1,596.00 | 1,658.00 | 1,592.00 | 1,624.00 | 1,585.60 | 302,503 |
| 2022-02-23 | 1,690.00 | 1,690.00 | 1,634.00 | 1,678.00 | 1,638.32 | 165,606 |
| 2022-02-22 | 1,572.00 | 1,636.00 | 1,560.00 | 1,630.00 | 1,591.45 | 683,597 |
| 2022-02-21 | 1,650.00 | 1,650.00 | 1,584.00 | 1,600.00 | 1,562.16 | 443,085 |
| 2022-02-18 | 1,840.00 | 1,856.00 | 1,512.00 | 1,580.00 | 1,542.64 | 1,731,348 |
| 2022-02-17 | 1,872.00 | 1,898.00 | 1,854.00 | 1,874.00 | 1,829.68 | 261,420 |
| 2022-02-16 | 1,890.00 | 1,914.00 | 1,868.00 | 1,884.00 | 1,839.45 | 171,604 |
| 2022-02-15 | 1,806.00 | 1,894.00 | 1,802.00 | 1,884.00 | 1,839.45 | 246,623 |
| 2022-02-14 | 1,784.00 | 1,816.40 | 1,760.00 | 1,802.00 | 1,759.39 | 142,830 |
| 2022-02-11 | 1,790.00 | 1,850.00 | 1,790.00 | 1,830.00 | 1,786.72 | 152,034 |
| 2022-02-10 | 1,824.00 | 1,848.00 | 1,804.00 | 1,826.00 | 1,782.82 | 137,648 |
| 2022-02-09 | 1,800.00 | 1,888.00 | 1,800.00 | 1,838.00 | 1,794.53 | 461,961 |
| 2022-02-08 | 1,760.00 | 1,866.00 | 1,760.00 | 1,838.00 | 1,794.53 | 188,893 |
| 2022-02-07 | 1,860.00 | 1,894.00 | 1,818.00 | 1,818.00 | 1,775.01 | 229,584 |
| 2022-02-04 | 1,916.00 | 1,916.00 | 1,856.00 | 1,860.00 | 1,816.01 | 121,569 |
| 2022-02-03 | 1,972.00 | 1,972.00 | 1,890.00 | 1,892.00 | 1,847.26 | 181,557 |
| 2022-02-02 | 1,990.00 | 2,025.00 | 1,944.00 | 1,946.00 | 1,899.98 | 240,582 |
| 2022-02-01 | 1,978.00 | 2,035.00 | 1,972.00 | 1,978.00 | 1,931.22 | 360,578 |
| 2022-01-31 | 1,904.00 | 1,976.00 | 1,904.00 | 1,972.00 | 1,925.37 | 717,033 |
| 2022-01-28 | 1,948.00 | 1,966.00 | 1,914.22 | 1,954.00 | 1,907.79 | 295,625 |
| 2022-01-27 | 1,898.00 | 1,920.00 | 1,832.00 | 1,904.00 | 1,858.97 | 485,702 |
| 2022-01-26 | 1,848.00 | 1,898.00 | 1,838.00 | 1,868.00 | 1,823.83 | 335,471 |
| 2022-01-25 | 1,892.00 | 1,894.00 | 1,826.00 | 1,862.00 | 1,817.97 | 203,471 |
| 2022-01-24 | 1,998.00 | 1,998.00 | 1,848.00 | 1,860.00 | 1,816.01 | 369,052 |
| 2022-01-21 | 1,998.00 | 1,998.00 | 1,920.00 | 1,950.00 | 1,903.89 | 138,986 |
| 2022-01-20 | 1,992.00 | 2,005.00 | 1,986.00 | 1,986.00 | 1,939.04 | 168,104 |
| 2022-01-19 | 2,080.00 | 2,080.00 | 1,968.00 | 1,988.00 | 1,940.99 | 132,168 |
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.