CVS Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,328.00 | 1,328.00 | 1,304.00 | 1,306.00 | 1,306.00 | 324,137 |
| 2026-01-29 | 1,340.00 | 1,356.00 | 1,312.00 | 1,314.00 | 1,314.00 | 859,579 |
| 2026-01-28 | 1,352.00 | 1,370.00 | 1,332.00 | 1,348.00 | 1,348.00 | 1,204,845 |
| 2026-01-27 | 1,342.00 | 1,370.00 | 1,334.00 | 1,344.00 | 1,344.00 | 1,298,582 |
| 2026-01-26 | 1,320.00 | 1,350.00 | 1,320.00 | 1,332.00 | 1,332.00 | 1,838,096 |
| 2026-01-23 | 1,340.00 | 1,358.00 | 1,294.00 | 1,342.00 | 1,342.00 | 1,085,213 |
| 2026-01-22 | 1,340.00 | 1,350.00 | 1,330.00 | 1,342.00 | 1,342.00 | 831,438 |
| 2026-01-21 | 1,324.00 | 1,350.00 | 1,304.00 | 1,322.00 | 1,322.00 | 607,274 |
| 2026-01-20 | 1,364.00 | 1,364.00 | 1,326.00 | 1,330.00 | 1,330.00 | 1,063,375 |
| 2026-01-19 | 1,370.00 | 1,378.00 | 1,364.00 | 1,368.00 | 1,368.00 | 357,793 |
| 2026-01-16 | 1,364.00 | 1,382.00 | 1,360.00 | 1,376.00 | 1,376.00 | 1,072,088 |
| 2026-01-15 | 1,354.00 | 1,376.00 | 1,348.00 | 1,366.00 | 1,366.00 | 660,398 |
| 2026-01-14 | 1,370.00 | 1,370.00 | 1,336.00 | 1,350.00 | 1,350.00 | 444,206 |
| 2026-01-13 | 1,352.00 | 1,364.00 | 1,334.00 | 1,344.00 | 1,344.00 | 687,864 |
| 2026-01-12 | 1,368.00 | 1,368.00 | 1,342.00 | 1,346.00 | 1,346.00 | 308,626 |
| 2026-01-09 | 1,330.00 | 1,368.00 | 1,324.00 | 1,358.00 | 1,358.00 | 452,479 |
| 2026-01-08 | 1,320.00 | 1,330.00 | 1,296.00 | 1,320.00 | 1,320.00 | 1,062,226 |
| 2026-01-07 | 1,288.00 | 1,336.00 | 1,282.00 | 1,322.00 | 1,322.00 | 6,046,280 |
| 2026-01-06 | 1,314.00 | 1,360.00 | 1,268.00 | 1,288.00 | 1,288.00 | 1,718,497 |
| 2026-01-05 | 1,286.00 | 1,286.00 | 1,262.00 | 1,276.00 | 1,276.00 | 165,944 |
| 2026-01-02 | 1,282.00 | 1,290.00 | 1,274.00 | 1,274.00 | 1,274.00 | 117,666 |
| 2025-12-31 | 1,244.00 | 1,284.00 | 1,244.00 | 1,284.00 | 1,284.00 | 96,610 |
| 2025-12-30 | 1,294.00 | 1,294.00 | 1,266.00 | 1,274.00 | 1,274.00 | 78,206 |
| 2025-12-29 | 1,274.00 | 1,286.00 | 1,268.00 | 1,276.00 | 1,276.00 | 86,768 |
| 2025-12-24 | 1,292.00 | 1,292.00 | 1,266.00 | 1,270.00 | 1,270.00 | 49,853 |
| 2025-12-23 | 1,280.00 | 1,280.00 | 1,262.00 | 1,268.00 | 1,268.00 | 105,707 |
| 2025-12-22 | 1,260.00 | 1,272.00 | 1,248.00 | 1,268.00 | 1,268.00 | 132,011 |
| 2025-12-19 | 1,268.00 | 1,272.01 | 1,250.00 | 1,260.00 | 1,260.00 | 130,773 |
| 2025-12-18 | 1,260.00 | 1,272.00 | 1,224.00 | 1,264.00 | 1,264.00 | 482,000 |
| 2025-12-17 | 1,246.00 | 1,256.00 | 1,232.00 | 1,244.00 | 1,244.00 | 324,812 |
| 2025-12-16 | 1,236.00 | 1,250.00 | 1,206.00 | 1,246.00 | 1,246.00 | 110,012 |
| 2025-12-15 | 1,210.00 | 1,238.00 | 1,210.00 | 1,226.00 | 1,226.00 | 848,285 |
| 2025-12-12 | 1,210.00 | 1,250.00 | 1,198.00 | 1,216.00 | 1,216.00 | 182,516 |
| 2025-12-11 | 1,250.00 | 1,250.00 | 1,204.00 | 1,212.00 | 1,212.00 | 242,082 |
| 2025-12-10 | 1,216.00 | 1,250.00 | 1,216.00 | 1,222.00 | 1,222.00 | 643,569 |
| 2025-12-09 | 1,202.00 | 1,236.00 | 1,202.00 | 1,224.00 | 1,224.00 | 206,433 |
| 2025-12-08 | 1,200.00 | 1,230.00 | 1,200.00 | 1,202.00 | 1,202.00 | 1,203,454 |
| 2025-12-05 | 1,200.00 | 1,224.00 | 1,196.00 | 1,214.00 | 1,214.00 | 196,473 |
| 2025-12-04 | 1,206.00 | 1,218.00 | 1,200.00 | 1,204.00 | 1,204.00 | 117,697 |
| 2025-12-03 | 1,220.00 | 1,236.00 | 1,198.00 | 1,204.00 | 1,204.00 | 1,166,481 |
| 2025-12-02 | 1,220.00 | 1,234.00 | 1,216.00 | 1,234.00 | 1,234.00 | 191,119 |
| 2025-12-01 | 1,222.00 | 1,232.00 | 1,204.00 | 1,222.00 | 1,222.00 | 532,451 |
| 2025-11-28 | 1,196.00 | 1,226.00 | 1,192.00 | 1,224.00 | 1,224.00 | 314,757 |
| 2025-11-27 | 1,198.00 | 1,203.00 | 1,186.00 | 1,194.00 | 1,194.00 | 205,512 |
| 2025-11-26 | 1,196.00 | 1,204.00 | 1,182.00 | 1,192.00 | 1,192.00 | 195,580 |
| 2025-11-25 | 1,200.00 | 1,200.00 | 1,166.00 | 1,192.00 | 1,192.00 | 312,378 |
| 2025-11-24 | 1,152.00 | 1,194.00 | 1,152.00 | 1,180.00 | 1,180.00 | 314,093 |
| 2025-11-21 | 1,132.00 | 1,170.00 | 1,132.00 | 1,166.00 | 1,166.00 | 329,867 |
| 2025-11-20 | 1,150.00 | 1,154.00 | 1,135.20 | 1,146.00 | 1,146.00 | 700,991 |
| 2025-11-19 | 1,110.00 | 1,150.00 | 1,110.00 | 1,138.00 | 1,138.00 | 844,043 |
| 2025-11-18 | 1,128.00 | 1,152.00 | 1,118.00 | 1,130.00 | 1,130.00 | 1,507,990 |
| 2025-11-17 | 1,138.00 | 1,158.00 | 1,128.00 | 1,130.00 | 1,130.00 | 751,051 |
| 2025-11-14 | 1,134.00 | 1,152.00 | 1,126.00 | 1,144.00 | 1,144.00 | 569,636 |
| 2025-11-13 | 1,182.00 | 1,188.44 | 1,142.00 | 1,148.00 | 1,148.00 | 525,729 |
| 2025-11-12 | 1,206.00 | 1,220.00 | 1,180.00 | 1,186.00 | 1,186.00 | 350,163 |
| 2025-11-11 | 1,206.00 | 1,216.00 | 1,178.00 | 1,204.00 | 1,204.00 | 376,035 |
| 2025-11-10 | 1,222.00 | 1,222.00 | 1,204.00 | 1,206.00 | 1,206.00 | 233,094 |
| 2025-11-07 | 1,256.00 | 1,256.00 | 1,198.00 | 1,208.00 | 1,208.00 | 292,196 |
| 2025-11-06 | 1,222.00 | 1,238.00 | 1,194.00 | 1,200.00 | 1,200.00 | 568,411 |
| 2025-11-05 | 1,230.00 | 1,252.00 | 1,228.00 | 1,230.00 | 1,221.50 | 408,976 |
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.