Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CVSG.LSE stock page

CVS Group Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-182,030.002,050.001,972.001,992.001,944.89313,549
2022-01-171,960.002,035.001,960.002,035.001,986.8885,275
2022-01-142,020.002,020.001,990.382,010.001,962.47310,597
2022-01-132,045.002,115.001,988.662,000.001,952.70491,866
2022-01-122,050.002,095.002,035.002,050.002,001.52412,826
2022-01-112,115.002,135.002,075.002,080.002,030.81504,236
2022-01-102,055.002,080.002,040.002,065.002,016.17230,928
2022-01-072,170.002,170.002,045.002,070.002,021.05369,106
2022-01-062,130.002,140.002,065.002,075.002,025.93207,907
2022-01-052,255.002,255.002,135.002,140.002,089.39247,275
2022-01-042,260.002,285.002,140.002,175.002,123.57235,836
2021-12-312,200.002,250.002,200.002,240.002,187.0327,987
2021-12-302,235.002,253.002,233.172,250.002,196.79258,463
2021-12-292,260.002,290.002,240.002,245.002,191.91154,444
2021-12-242,265.002,270.002,240.002,245.002,191.9117,180
2021-12-232,310.002,315.002,225.002,235.002,182.1599,241
2021-12-222,190.002,322.982,190.002,315.002,260.2586,058
2021-12-212,260.002,295.002,255.002,280.002,226.0875,268
2021-12-202,190.002,270.002,190.002,245.002,191.91101,358
2021-12-172,215.002,300.002,215.002,285.002,230.96205,949
2021-12-162,255.002,295.002,245.002,275.002,221.20180,200
2021-12-152,250.002,265.002,188.042,250.002,196.79188,304
2021-12-142,225.002,250.002,195.002,200.002,147.97169,205
2021-12-132,210.002,255.002,195.002,220.002,167.50132,073
2021-12-102,100.002,210.002,100.002,200.002,147.97108,041
2021-12-092,130.002,225.002,130.002,205.002,152.86262,058
2021-12-082,200.002,225.002,140.002,195.002,143.09120,342
2021-12-072,050.002,205.002,050.002,190.002,138.21403,199
2021-12-062,160.002,175.002,110.002,110.002,060.10401,097
2021-12-032,160.002,190.002,135.002,135.002,084.5193,660
2021-12-022,215.002,245.002,160.002,165.002,113.80131,046
2021-12-012,200.002,245.002,167.032,225.002,172.38145,455
2021-11-302,225.002,250.002,185.002,195.002,143.09388,470
2021-11-292,235.002,260.002,210.002,220.002,167.50233,122
2021-11-262,230.002,269.002,200.002,220.002,167.50712,770
2021-11-252,350.002,395.002,140.002,230.002,177.261,074,595
2021-11-242,475.002,480.002,380.002,380.002,323.721,052,276
2021-11-232,375.002,430.002,370.002,425.002,367.65480,353
2021-11-222,380.002,437.982,380.002,390.002,333.48495,990
2021-11-192,385.002,414.002,375.002,400.002,343.24208,059
2021-11-182,370.002,410.002,340.002,395.002,338.36871,506
2021-11-172,400.002,400.002,305.002,345.002,283.20464,277
2021-11-162,355.002,373.002,325.002,335.002,273.46169,230
2021-11-152,340.002,385.002,305.002,360.002,297.80175,311
2021-11-122,355.002,395.002,340.002,345.002,283.20114,203
2021-11-112,450.002,450.002,365.002,365.002,302.67239,390
2021-11-102,450.002,475.002,350.002,370.002,307.54249,198
2021-11-092,510.002,525.002,465.002,475.002,409.7761,307
2021-11-082,460.002,530.002,450.002,495.002,429.2573,595
2021-11-052,550.002,550.002,450.002,450.002,385.43111,936
2021-11-042,460.002,525.002,400.002,490.002,424.3879,168
2021-11-032,455.002,505.002,440.002,455.002,390.30179,953
2021-11-022,570.002,570.002,465.002,495.002,429.2586,314
2021-11-012,515.002,530.002,485.002,485.002,419.51186,535
2021-10-292,470.002,520.002,445.002,495.002,429.25203,498
2021-10-282,420.002,470.002,420.002,465.002,400.04136,955
2021-10-272,455.002,485.002,440.002,440.002,375.70181,423
2021-10-262,520.002,520.002,435.002,475.002,409.77176,042
2021-10-252,460.002,500.002,420.002,430.002,365.96242,001
2021-10-222,415.002,480.002,415.002,475.002,409.77206,499
← NewerPage 21 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-11-060.0850 GBP
2024-10-310.0800 GBP
2023-11-020.0750 GBP
2022-11-170.0700 GBP
2021-11-180.0650 GBP
2019-11-210.0550 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.