CVS Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,155.00 | 1,178.00 | 1,155.00 | 1,164.00 | 1,164.00 | 132,956 |
| 2026-04-27 | 1,171.00 | 1,173.00 | 1,162.00 | 1,171.00 | 1,171.00 | 484,395 |
| 2026-04-24 | 1,171.00 | 1,196.00 | 1,158.00 | 1,166.00 | 1,166.00 | 633,188 |
| 2026-04-23 | 1,224.00 | 1,229.00 | 1,200.00 | 1,201.00 | 1,201.00 | 285,570 |
| 2026-04-22 | 1,234.00 | 1,241.00 | 1,198.00 | 1,220.00 | 1,220.00 | 625,371 |
| 2026-04-21 | 1,250.00 | 1,257.00 | 1,237.00 | 1,238.00 | 1,238.00 | 190,777 |
| 2026-04-20 | 1,250.00 | 1,251.00 | 1,233.00 | 1,245.00 | 1,245.00 | 212,124 |
| 2026-04-17 | 1,200.00 | 1,257.00 | 1,200.00 | 1,257.00 | 1,257.00 | 307,579 |
| 2026-04-16 | 1,215.00 | 1,229.00 | 1,209.00 | 1,221.00 | 1,221.00 | 146,980 |
| 2026-04-15 | 1,208.00 | 1,211.00 | 1,196.00 | 1,209.00 | 1,209.00 | 237,433 |
| 2026-04-14 | 1,181.00 | 1,207.00 | 1,180.00 | 1,203.00 | 1,203.00 | 274,670 |
| 2026-04-13 | 1,171.00 | 1,176.00 | 1,160.00 | 1,169.00 | 1,169.00 | 236,666 |
| 2026-04-10 | 1,165.00 | 1,204.00 | 1,165.00 | 1,175.00 | 1,175.00 | 250,918 |
| 2026-04-09 | 1,178.00 | 1,181.00 | 1,160.00 | 1,170.00 | 1,170.00 | 309,047 |
| 2026-04-08 | 1,135.00 | 1,212.00 | 1,135.00 | 1,188.00 | 1,188.00 | 508,396 |
| 2026-04-07 | 1,136.00 | 1,142.00 | 1,118.00 | 1,122.00 | 1,122.00 | 268,881 |
| 2026-04-02 | 1,116.00 | 1,142.00 | 1,110.00 | 1,132.00 | 1,132.00 | 282,711 |
| 2026-04-01 | 1,130.00 | 1,144.00 | 1,118.00 | 1,132.00 | 1,132.00 | 165,578 |
| 2026-03-31 | 1,100.00 | 1,136.00 | 1,100.00 | 1,118.00 | 1,118.00 | 447,750 |
| 2026-03-30 | 1,100.00 | 1,122.00 | 1,062.00 | 1,114.00 | 1,114.00 | 467,066 |
| 2026-03-27 | 1,154.00 | 1,154.00 | 1,132.00 | 1,132.00 | 1,132.00 | 198,003 |
| 2026-03-26 | 1,150.00 | 1,160.00 | 1,146.00 | 1,152.00 | 1,152.00 | 209,565 |
| 2026-03-25 | 1,170.00 | 1,178.00 | 1,154.00 | 1,156.00 | 1,156.00 | 166,439 |
| 2026-03-24 | 1,156.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | 548,475 |
| 2026-03-23 | 1,170.00 | 1,172.00 | 1,114.00 | 1,136.00 | 1,136.00 | 1,586,930 |
| 2026-03-20 | 1,182.00 | 1,198.00 | 1,156.00 | 1,156.00 | 1,156.00 | 4,572,574 |
| 2026-03-19 | 1,250.00 | 1,250.00 | 1,182.00 | 1,182.00 | 1,182.00 | 247,825 |
| 2026-03-18 | 1,248.00 | 1,264.00 | 1,230.00 | 1,230.00 | 1,230.00 | 274,996 |
| 2026-03-17 | 1,274.00 | 1,274.00 | 1,234.00 | 1,242.00 | 1,242.00 | 167,294 |
| 2026-03-16 | 1,260.00 | 1,262.00 | 1,234.00 | 1,244.00 | 1,244.00 | 200,158 |
| 2026-03-13 | 1,262.00 | 1,262.00 | 1,240.00 | 1,250.00 | 1,250.00 | 164,543 |
| 2026-03-12 | 1,290.00 | 1,290.00 | 1,256.00 | 1,262.00 | 1,262.00 | 132,881 |
| 2026-03-11 | 1,250.00 | 1,276.00 | 1,248.00 | 1,264.00 | 1,264.00 | 166,443 |
| 2026-03-10 | 1,278.00 | 1,288.00 | 1,268.00 | 1,268.00 | 1,268.00 | 134,395 |
| 2026-03-09 | 1,290.00 | 1,290.00 | 1,246.00 | 1,250.00 | 1,250.00 | 243,935 |
| 2026-03-06 | 1,292.00 | 1,294.00 | 1,264.00 | 1,280.00 | 1,280.00 | 197,129 |
| 2026-03-05 | 1,294.00 | 1,312.00 | 1,278.00 | 1,278.00 | 1,278.00 | 274,506 |
| 2026-03-04 | 1,274.00 | 1,306.00 | 1,272.00 | 1,294.00 | 1,294.00 | 237,567 |
| 2026-03-03 | 1,296.00 | 1,308.00 | 1,264.00 | 1,280.00 | 1,280.00 | 420,680 |
| 2026-03-02 | 1,304.00 | 1,334.00 | 1,290.00 | 1,310.00 | 1,310.00 | 222,292 |
| 2026-02-27 | 1,326.00 | 1,332.00 | 1,296.00 | 1,328.00 | 1,328.00 | 624,748 |
| 2026-02-26 | 1,370.00 | 1,372.00 | 1,276.00 | 1,314.00 | 1,314.00 | 700,042 |
| 2026-02-25 | 1,394.00 | 1,394.00 | 1,360.00 | 1,370.00 | 1,370.00 | 326,530 |
| 2026-02-24 | 1,400.00 | 1,400.00 | 1,378.00 | 1,390.00 | 1,390.00 | 251,762 |
| 2026-02-23 | 1,378.00 | 1,404.00 | 1,378.00 | 1,386.00 | 1,386.00 | 120,454 |
| 2026-02-20 | 1,380.00 | 1,412.00 | 1,380.00 | 1,398.00 | 1,398.00 | 421,982 |
| 2026-02-19 | 1,382.00 | 1,422.00 | 1,382.00 | 1,400.00 | 1,400.00 | 331,356 |
| 2026-02-18 | 1,420.00 | 1,428.00 | 1,400.00 | 1,416.00 | 1,416.00 | 179,926 |
| 2026-02-17 | 1,400.00 | 1,410.00 | 1,386.00 | 1,406.00 | 1,406.00 | 197,454 |
| 2026-02-16 | 1,400.00 | 1,406.00 | 1,384.00 | 1,384.00 | 1,384.00 | 82,394 |
| 2026-02-13 | 1,418.00 | 1,418.00 | 1,390.00 | 1,396.00 | 1,396.00 | 173,607 |
| 2026-02-12 | 1,398.00 | 1,420.00 | 1,388.00 | 1,400.00 | 1,400.00 | 251,192 |
| 2026-02-11 | 1,386.00 | 1,396.00 | 1,366.00 | 1,390.00 | 1,390.00 | 226,731 |
| 2026-02-10 | 1,364.00 | 1,404.00 | 1,364.00 | 1,394.00 | 1,394.00 | 240,571 |
| 2026-02-09 | 1,370.00 | 1,376.00 | 1,352.00 | 1,366.00 | 1,366.00 | 272,920 |
| 2026-02-06 | 1,380.00 | 1,380.00 | 1,344.00 | 1,356.00 | 1,356.00 | 250,852 |
| 2026-02-05 | 1,360.00 | 1,374.00 | 1,344.00 | 1,368.00 | 1,368.00 | 710,101 |
| 2026-02-04 | 1,324.00 | 1,370.00 | 1,324.00 | 1,362.00 | 1,362.00 | 706,246 |
| 2026-02-03 | 1,328.00 | 1,330.00 | 1,304.00 | 1,324.00 | 1,324.00 | 667,191 |
| 2026-02-02 | 1,298.00 | 1,326.00 | 1,298.00 | 1,322.00 | 1,322.00 | 338,626 |
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.