CVS Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,278.00 | 1,278.00 | 1,233.33 | 1,240.00 | 1,231.43 | 319,311 |
| 2025-11-03 | 1,246.00 | 1,272.00 | 1,232.00 | 1,272.00 | 1,263.21 | 971,131 |
| 2025-10-31 | 1,278.00 | 1,288.00 | 1,242.00 | 1,242.00 | 1,233.42 | 439,860 |
| 2025-10-30 | 1,272.00 | 1,290.00 | 1,270.00 | 1,272.00 | 1,263.21 | 409,117 |
| 2025-10-29 | 1,286.00 | 1,318.00 | 1,272.00 | 1,272.00 | 1,263.21 | 384,669 |
| 2025-10-28 | 1,312.00 | 1,336.00 | 1,284.00 | 1,286.00 | 1,277.11 | 684,421 |
| 2025-10-27 | 1,376.00 | 1,380.00 | 1,318.00 | 1,326.00 | 1,316.84 | 901,032 |
| 2025-10-24 | 1,410.00 | 1,432.00 | 1,338.00 | 1,382.00 | 1,372.45 | 1,127,629 |
| 2025-10-23 | 1,426.00 | 1,438.00 | 1,406.00 | 1,424.00 | 1,414.16 | 547,601 |
| 2025-10-22 | 1,414.00 | 1,448.00 | 1,394.00 | 1,414.00 | 1,404.23 | 235,421 |
| 2025-10-21 | 1,424.00 | 1,448.00 | 1,400.00 | 1,420.00 | 1,410.19 | 311,517 |
| 2025-10-20 | 1,362.00 | 1,400.00 | 1,362.00 | 1,396.00 | 1,386.35 | 482,464 |
| 2025-10-17 | 1,360.00 | 1,374.00 | 1,332.00 | 1,364.00 | 1,354.57 | 307,463 |
| 2025-10-16 | 1,408.00 | 1,408.00 | 1,360.00 | 1,360.00 | 1,350.60 | 226,246 |
| 2025-10-15 | 1,594.00 | 1,648.00 | 1,390.00 | 1,390.00 | 1,380.39 | 1,659,619 |
| 2025-10-14 | 1,368.00 | 1,400.00 | 1,356.00 | 1,400.00 | 1,390.33 | 229,158 |
| 2025-10-13 | 1,380.00 | 1,384.00 | 1,348.00 | 1,382.00 | 1,372.45 | 223,948 |
| 2025-10-10 | 1,342.00 | 1,362.00 | 1,332.00 | 1,350.00 | 1,340.67 | 161,141 |
| 2025-10-09 | 1,402.00 | 1,410.00 | 1,343.12 | 1,352.00 | 1,342.66 | 163,189 |
| 2025-10-08 | 1,378.00 | 1,440.00 | 1,370.00 | 1,406.00 | 1,396.28 | 295,137 |
| 2025-10-07 | 1,280.00 | 1,398.00 | 1,260.00 | 1,370.00 | 1,360.53 | 624,038 |
| 2025-10-06 | 1,240.00 | 1,264.00 | 1,236.00 | 1,250.00 | 1,241.36 | 137,972 |
| 2025-10-03 | 1,250.00 | 1,264.00 | 1,216.00 | 1,260.00 | 1,251.29 | 130,302 |
| 2025-10-02 | 1,226.00 | 1,250.00 | 1,192.00 | 1,216.00 | 1,207.60 | 331,852 |
| 2025-10-01 | 1,260.00 | 1,260.00 | 1,220.00 | 1,230.00 | 1,221.50 | 280,875 |
| 2025-09-30 | 1,238.00 | 1,260.00 | 1,230.00 | 1,248.00 | 1,239.38 | 183,643 |
| 2025-09-29 | 1,238.00 | 1,276.00 | 1,214.00 | 1,252.00 | 1,243.35 | 458,954 |
| 2025-09-26 | 1,214.00 | 1,244.00 | 1,204.00 | 1,230.00 | 1,221.50 | 293,705 |
| 2025-09-25 | 1,276.00 | 1,276.00 | 1,217.90 | 1,218.00 | 1,209.58 | 240,853 |
| 2025-09-24 | 1,236.00 | 1,258.00 | 1,230.00 | 1,242.00 | 1,233.42 | 169,194 |
| 2025-09-23 | 1,272.00 | 1,278.00 | 1,232.00 | 1,236.00 | 1,227.46 | 296,196 |
| 2025-09-22 | 1,234.00 | 1,276.00 | 1,210.00 | 1,268.00 | 1,259.24 | 89,495 |
| 2025-09-19 | 1,224.00 | 1,246.00 | 1,200.00 | 1,240.00 | 1,231.43 | 1,013,577 |
| 2025-09-18 | 1,258.00 | 1,272.00 | 1,212.00 | 1,228.00 | 1,219.51 | 1,272,870 |
| 2025-09-17 | 1,256.00 | 1,270.00 | 1,240.00 | 1,258.00 | 1,249.31 | 111,292 |
| 2025-09-16 | 1,236.00 | 1,265.90 | 1,230.00 | 1,256.00 | 1,247.32 | 164,226 |
| 2025-09-15 | 1,248.00 | 1,248.00 | 1,216.00 | 1,224.00 | 1,215.54 | 506,383 |
| 2025-09-12 | 1,228.00 | 1,244.00 | 1,214.00 | 1,220.00 | 1,211.57 | 226,755 |
| 2025-09-11 | 1,210.00 | 1,228.00 | 1,186.00 | 1,228.00 | 1,219.51 | 415,134 |
| 2025-09-10 | 1,210.00 | 1,224.60 | 1,196.00 | 1,210.00 | 1,201.64 | 532,872 |
| 2025-09-09 | 1,252.00 | 1,258.00 | 1,208.00 | 1,218.00 | 1,209.58 | 198,198 |
| 2025-09-08 | 1,172.00 | 1,248.00 | 1,172.00 | 1,248.00 | 1,239.38 | 143,048 |
| 2025-09-05 | 1,170.00 | 1,226.00 | 1,170.00 | 1,226.00 | 1,217.53 | 620,799 |
| 2025-09-04 | 1,226.00 | 1,226.00 | 1,190.00 | 1,216.00 | 1,207.60 | 112,836 |
| 2025-09-03 | 1,198.00 | 1,224.00 | 1,192.00 | 1,206.00 | 1,197.67 | 138,513 |
| 2025-09-02 | 1,200.00 | 1,228.00 | 1,188.00 | 1,194.00 | 1,185.75 | 140,249 |
| 2025-09-01 | 1,230.00 | 1,258.00 | 1,206.00 | 1,206.00 | 1,197.67 | 113,862 |
| 2025-08-29 | 1,270.00 | 1,288.00 | 1,228.00 | 1,228.00 | 1,219.51 | 270,365 |
| 2025-08-28 | 1,300.00 | 1,300.00 | 1,268.00 | 1,270.00 | 1,261.22 | 99,291 |
| 2025-08-27 | 1,248.00 | 1,302.00 | 1,248.00 | 1,286.00 | 1,277.11 | 102,159 |
| 2025-08-26 | 1,288.00 | 1,306.00 | 1,256.00 | 1,260.00 | 1,251.29 | 356,335 |
| 2025-08-22 | 1,214.00 | 1,296.00 | 1,214.00 | 1,292.00 | 1,283.07 | 95,262 |
| 2025-08-21 | 1,266.00 | 1,270.00 | 1,252.00 | 1,268.00 | 1,259.24 | 303,503 |
| 2025-08-20 | 1,238.00 | 1,272.00 | 1,224.00 | 1,260.00 | 1,251.29 | 85,557 |
| 2025-08-19 | 1,230.00 | 1,240.00 | 1,224.00 | 1,240.00 | 1,231.43 | 55,268 |
| 2025-08-18 | 1,240.00 | 1,252.00 | 1,214.00 | 1,228.00 | 1,219.51 | 59,815 |
| 2025-08-15 | 1,244.00 | 1,256.00 | 1,210.00 | 1,236.00 | 1,227.46 | 56,087 |
| 2025-08-14 | 1,244.00 | 1,244.10 | 1,226.00 | 1,244.00 | 1,235.40 | 42,284 |
| 2025-08-13 | 1,242.00 | 1,260.00 | 1,224.00 | 1,234.00 | 1,225.47 | 60,646 |
| 2025-08-12 | 1,220.00 | 1,250.00 | 1,218.00 | 1,246.00 | 1,237.39 | 44,356 |
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.