CVS Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,230.00 | 1,256.00 | 1,227.15 | 1,248.00 | 1,239.38 | 333,321 |
| 2025-05-15 | 1,264.00 | 1,298.00 | 1,234.00 | 1,238.00 | 1,229.44 | 155,861 |
| 2025-05-14 | 1,258.00 | 1,286.00 | 1,238.00 | 1,264.00 | 1,255.27 | 271,808 |
| 2025-05-13 | 1,290.00 | 1,300.00 | 1,250.00 | 1,260.00 | 1,251.29 | 453,062 |
| 2025-05-12 | 1,342.00 | 1,342.00 | 1,284.00 | 1,288.00 | 1,279.10 | 510,235 |
| 2025-05-09 | 1,270.00 | 1,306.00 | 1,270.00 | 1,300.00 | 1,291.02 | 597,338 |
| 2025-05-08 | 1,280.00 | 1,308.00 | 1,280.00 | 1,284.00 | 1,275.13 | 493,184 |
| 2025-05-07 | 1,282.00 | 1,314.00 | 1,258.00 | 1,284.00 | 1,275.13 | 1,005,232 |
| 2025-05-06 | 1,286.00 | 1,302.00 | 1,259.92 | 1,284.00 | 1,275.13 | 570,160 |
| 2025-05-02 | 1,226.00 | 1,298.00 | 1,214.00 | 1,298.00 | 1,289.03 | 551,204 |
| 2025-05-01 | 1,080.00 | 1,242.00 | 1,080.00 | 1,224.00 | 1,215.54 | 1,154,863 |
| 2025-04-30 | 1,100.00 | 1,100.00 | 1,052.00 | 1,076.00 | 1,068.56 | 391,881 |
| 2025-04-29 | 1,030.00 | 1,058.00 | 1,030.00 | 1,052.00 | 1,044.73 | 558,130 |
| 2025-04-28 | 1,012.00 | 1,046.00 | 994.00 | 1,034.00 | 1,026.85 | 386,153 |
| 2025-04-25 | 1,024.00 | 1,034.00 | 1,012.00 | 1,014.00 | 1,006.99 | 315,433 |
| 2025-04-24 | 1,010.00 | 1,038.00 | 1,006.00 | 1,016.00 | 1,008.98 | 254,222 |
| 2025-04-23 | 1,008.00 | 1,030.00 | 990.00 | 1,006.00 | 999.05 | 393,654 |
| 2025-04-22 | 1,010.00 | 1,010.00 | 972.78 | 994.00 | 987.13 | 210,176 |
| 2025-04-17 | 999.00 | 1,012.00 | 969.44 | 1,012.00 | 1,005.01 | 125,019 |
| 2025-04-16 | 984.00 | 1,034.00 | 984.00 | 1,002.00 | 995.08 | 208,526 |
| 2025-04-15 | 990.00 | 1,024.00 | 985.00 | 1,022.00 | 1,014.94 | 381,251 |
| 2025-04-14 | 998.00 | 998.00 | 962.00 | 986.00 | 979.19 | 162,148 |
| 2025-04-11 | 975.00 | 981.00 | 940.00 | 959.00 | 952.37 | 123,123 |
| 2025-04-10 | 967.00 | 1,014.00 | 943.00 | 964.00 | 957.34 | 566,421 |
| 2025-04-09 | 942.00 | 960.00 | 929.00 | 936.00 | 929.53 | 296,646 |
| 2025-04-08 | 936.00 | 972.00 | 929.00 | 969.00 | 962.30 | 346,000 |
| 2025-04-07 | 922.00 | 964.00 | 885.00 | 922.00 | 915.63 | 257,176 |
| 2025-04-04 | 984.00 | 999.00 | 941.00 | 951.00 | 944.43 | 292,023 |
| 2025-04-03 | 1,000.00 | 1,020.84 | 985.00 | 993.00 | 986.14 | 231,992 |
| 2025-04-02 | 1,016.00 | 1,024.00 | 993.40 | 1,016.00 | 1,008.98 | 173,832 |
| 2025-04-01 | 994.00 | 1,032.00 | 994.00 | 1,014.00 | 1,006.99 | 134,291 |
| 2025-03-31 | 983.00 | 1,014.00 | 969.40 | 1,004.00 | 997.06 | 329,273 |
| 2025-03-28 | 1,006.00 | 1,016.00 | 985.00 | 1,012.00 | 1,005.01 | 93,342 |
| 2025-03-27 | 1,000.00 | 1,010.00 | 990.00 | 1,010.00 | 1,003.02 | 153,744 |
| 2025-03-26 | 1,008.00 | 1,032.00 | 1,002.00 | 1,006.00 | 999.05 | 151,643 |
| 2025-03-25 | 1,000.00 | 1,022.60 | 1,000.00 | 1,000.00 | 993.09 | 167,679 |
| 2025-03-24 | 1,030.00 | 1,048.00 | 1,004.00 | 1,008.00 | 1,001.03 | 253,799 |
| 2025-03-21 | 1,010.00 | 1,058.00 | 997.00 | 1,042.00 | 1,034.80 | 545,350 |
| 2025-03-20 | 1,028.00 | 1,052.20 | 1,014.00 | 1,020.00 | 1,012.95 | 518,269 |
| 2025-03-19 | 1,050.00 | 1,054.00 | 1,028.00 | 1,028.00 | 1,020.90 | 211,215 |
| 2025-03-18 | 1,050.00 | 1,076.00 | 1,044.00 | 1,056.00 | 1,048.70 | 221,365 |
| 2025-03-17 | 1,020.00 | 1,104.00 | 1,004.00 | 1,058.00 | 1,050.69 | 395,207 |
| 2025-03-14 | 999.00 | 999.00 | 960.00 | 974.00 | 967.27 | 233,790 |
| 2025-03-13 | 960.00 | 990.00 | 957.00 | 968.00 | 961.31 | 250,630 |
| 2025-03-12 | 1,020.00 | 1,020.00 | 959.00 | 991.00 | 984.15 | 746,204 |
| 2025-03-11 | 970.00 | 1,014.00 | 970.00 | 992.00 | 985.14 | 180,085 |
| 2025-03-10 | 1,046.00 | 1,060.00 | 986.00 | 989.00 | 982.17 | 228,646 |
| 2025-03-07 | 1,056.00 | 1,058.00 | 1,030.00 | 1,048.00 | 1,040.76 | 193,350 |
| 2025-03-06 | 1,044.00 | 1,080.00 | 1,036.00 | 1,062.00 | 1,054.66 | 432,067 |
| 2025-03-05 | 1,010.00 | 1,076.00 | 1,010.00 | 1,034.00 | 1,026.85 | 293,808 |
| 2025-03-04 | 1,012.00 | 1,036.00 | 994.00 | 1,024.00 | 1,016.92 | 255,283 |
| 2025-03-03 | 1,024.00 | 1,034.00 | 997.00 | 1,020.00 | 1,012.95 | 177,865 |
| 2025-02-28 | 1,028.00 | 1,036.56 | 994.70 | 1,020.00 | 1,012.95 | 599,337 |
| 2025-02-27 | 1,060.00 | 1,064.00 | 1,014.00 | 1,038.00 | 1,030.83 | 250,218 |
| 2025-02-26 | 1,080.00 | 1,090.40 | 1,036.00 | 1,058.00 | 1,050.69 | 660,816 |
| 2025-02-25 | 1,036.00 | 1,058.20 | 1,030.00 | 1,030.00 | 1,022.88 | 581,868 |
| 2025-02-24 | 1,032.00 | 1,054.12 | 1,032.00 | 1,044.00 | 1,036.79 | 113,606 |
| 2025-02-21 | 1,036.00 | 1,060.00 | 1,035.36 | 1,040.00 | 1,032.81 | 117,980 |
| 2025-02-20 | 1,088.00 | 1,088.00 | 1,024.00 | 1,030.00 | 1,022.88 | 160,946 |
| 2025-02-19 | 1,052.00 | 1,096.00 | 1,052.00 | 1,082.00 | 1,074.52 | 163,192 |
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.