CVS Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1,210.00 | 1,240.00 | 1,210.00 | 1,224.00 | 1,215.54 | 109,925 |
| 2025-08-08 | 1,176.00 | 1,226.00 | 1,176.00 | 1,214.00 | 1,205.61 | 46,561 |
| 2025-08-07 | 1,218.00 | 1,226.00 | 1,206.00 | 1,220.00 | 1,211.57 | 54,207 |
| 2025-08-06 | 1,250.00 | 1,250.00 | 1,198.00 | 1,208.00 | 1,199.65 | 63,329 |
| 2025-08-05 | 1,244.00 | 1,244.00 | 1,203.00 | 1,206.00 | 1,197.67 | 56,531 |
| 2025-08-04 | 1,176.00 | 1,216.00 | 1,176.00 | 1,204.00 | 1,195.68 | 69,634 |
| 2025-08-01 | 1,260.00 | 1,260.00 | 1,188.00 | 1,204.00 | 1,195.68 | 143,905 |
| 2025-07-31 | 1,224.00 | 1,248.00 | 1,202.00 | 1,228.00 | 1,219.51 | 244,445 |
| 2025-07-30 | 1,244.00 | 1,244.00 | 1,208.00 | 1,224.00 | 1,215.54 | 259,318 |
| 2025-07-29 | 1,220.00 | 1,256.00 | 1,218.00 | 1,244.00 | 1,235.40 | 109,093 |
| 2025-07-28 | 1,246.00 | 1,274.00 | 1,220.00 | 1,222.00 | 1,213.56 | 213,733 |
| 2025-07-25 | 1,256.00 | 1,264.00 | 1,240.00 | 1,260.00 | 1,251.29 | 660,703 |
| 2025-07-24 | 1,164.00 | 1,278.00 | 1,162.00 | 1,252.00 | 1,243.35 | 777,264 |
| 2025-07-23 | 1,208.00 | 1,238.00 | 1,192.00 | 1,192.00 | 1,183.76 | 366,220 |
| 2025-07-22 | 1,246.00 | 1,246.00 | 1,188.00 | 1,198.00 | 1,189.72 | 140,724 |
| 2025-07-21 | 1,196.00 | 1,244.00 | 1,196.00 | 1,206.00 | 1,197.67 | 229,071 |
| 2025-07-18 | 1,244.00 | 1,244.00 | 1,200.00 | 1,220.00 | 1,211.57 | 103,232 |
| 2025-07-17 | 1,194.00 | 1,224.00 | 1,194.00 | 1,216.00 | 1,207.60 | 132,435 |
| 2025-07-16 | 1,222.00 | 1,240.00 | 1,196.00 | 1,200.00 | 1,191.71 | 141,141 |
| 2025-07-15 | 1,220.00 | 1,278.00 | 1,208.00 | 1,230.00 | 1,221.50 | 272,819 |
| 2025-07-14 | 1,200.00 | 1,224.00 | 1,186.00 | 1,208.00 | 1,199.65 | 135,120 |
| 2025-07-11 | 1,210.00 | 1,222.00 | 1,190.00 | 1,200.00 | 1,191.71 | 132,761 |
| 2025-07-10 | 1,216.00 | 1,238.00 | 1,208.00 | 1,222.00 | 1,213.56 | 126,500 |
| 2025-07-09 | 1,240.00 | 1,240.00 | 1,214.00 | 1,214.00 | 1,205.61 | 163,403 |
| 2025-07-08 | 1,216.00 | 1,232.00 | 1,208.00 | 1,228.00 | 1,219.51 | 94,032 |
| 2025-07-07 | 1,208.00 | 1,226.00 | 1,188.00 | 1,216.00 | 1,207.60 | 253,137 |
| 2025-07-04 | 1,226.00 | 1,242.00 | 1,210.00 | 1,210.00 | 1,201.64 | 138,927 |
| 2025-07-03 | 1,276.00 | 1,276.00 | 1,224.00 | 1,238.00 | 1,229.44 | 88,110 |
| 2025-07-02 | 1,210.00 | 1,258.00 | 1,210.00 | 1,232.00 | 1,223.49 | 124,024 |
| 2025-07-01 | 1,248.00 | 1,280.00 | 1,242.00 | 1,244.00 | 1,235.40 | 136,263 |
| 2025-06-30 | 1,260.00 | 1,262.00 | 1,226.00 | 1,250.00 | 1,241.36 | 727,080 |
| 2025-06-27 | 1,232.00 | 1,282.00 | 1,232.00 | 1,254.00 | 1,245.33 | 214,035 |
| 2025-06-26 | 1,294.00 | 1,294.00 | 1,262.00 | 1,272.00 | 1,263.21 | 124,359 |
| 2025-06-25 | 1,220.00 | 1,272.00 | 1,220.00 | 1,262.00 | 1,253.28 | 124,850 |
| 2025-06-24 | 1,264.00 | 1,278.00 | 1,242.00 | 1,260.00 | 1,251.29 | 155,210 |
| 2025-06-23 | 1,234.00 | 1,262.00 | 1,234.00 | 1,250.00 | 1,241.36 | 127,316 |
| 2025-06-20 | 1,260.00 | 1,272.00 | 1,248.00 | 1,262.00 | 1,253.28 | 95,312 |
| 2025-06-19 | 1,272.00 | 1,294.00 | 1,242.00 | 1,244.00 | 1,235.40 | 510,855 |
| 2025-06-18 | 1,226.00 | 1,276.00 | 1,226.00 | 1,272.00 | 1,263.21 | 174,615 |
| 2025-06-17 | 1,298.00 | 1,298.00 | 1,249.40 | 1,258.00 | 1,249.31 | 468,143 |
| 2025-06-16 | 1,232.00 | 1,290.00 | 1,232.00 | 1,260.00 | 1,251.29 | 56,017 |
| 2025-06-13 | 1,270.00 | 1,278.00 | 1,224.00 | 1,260.00 | 1,251.29 | 109,750 |
| 2025-06-12 | 1,282.00 | 1,294.00 | 1,262.00 | 1,274.00 | 1,265.20 | 85,661 |
| 2025-06-11 | 1,280.00 | 1,298.00 | 1,260.00 | 1,286.00 | 1,277.11 | 316,948 |
| 2025-06-10 | 1,250.00 | 1,290.00 | 1,228.00 | 1,282.00 | 1,273.14 | 200,407 |
| 2025-06-09 | 1,288.00 | 1,310.00 | 1,280.00 | 1,290.00 | 1,281.09 | 92,796 |
| 2025-06-06 | 1,282.00 | 1,320.00 | 1,280.00 | 1,292.00 | 1,283.07 | 61,773 |
| 2025-06-05 | 1,276.00 | 1,310.00 | 1,254.00 | 1,288.00 | 1,279.10 | 116,179 |
| 2025-06-04 | 1,260.00 | 1,284.00 | 1,254.00 | 1,276.00 | 1,267.18 | 130,147 |
| 2025-06-03 | 1,278.00 | 1,278.00 | 1,244.00 | 1,252.00 | 1,243.35 | 108,041 |
| 2025-06-02 | 1,226.00 | 1,258.00 | 1,226.00 | 1,256.00 | 1,247.32 | 213,541 |
| 2025-05-30 | 1,256.00 | 1,270.00 | 1,240.00 | 1,240.00 | 1,231.43 | 107,269 |
| 2025-05-29 | 1,236.00 | 1,264.00 | 1,236.00 | 1,260.00 | 1,251.29 | 101,435 |
| 2025-05-28 | 1,244.00 | 1,248.00 | 1,230.16 | 1,236.00 | 1,227.46 | 496,862 |
| 2025-05-27 | 1,256.00 | 1,256.00 | 1,212.00 | 1,236.00 | 1,227.46 | 113,453 |
| 2025-05-23 | 1,298.00 | 1,298.00 | 1,214.00 | 1,234.00 | 1,225.47 | 111,377 |
| 2025-05-22 | 1,230.00 | 1,252.00 | 1,223.40 | 1,246.00 | 1,237.39 | 669,254 |
| 2025-05-21 | 1,216.00 | 1,250.00 | 1,216.00 | 1,244.00 | 1,235.40 | 118,193 |
| 2025-05-20 | 1,256.00 | 1,262.00 | 1,246.00 | 1,254.00 | 1,245.33 | 115,866 |
| 2025-05-19 | 1,248.00 | 1,256.00 | 1,234.00 | 1,254.00 | 1,245.33 | 177,118 |
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.