CVS Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 1,082.00 | 1,094.00 | 1,060.72 | 1,090.00 | 1,082.47 | 143,934 |
| 2025-02-17 | 1,060.00 | 1,078.00 | 1,050.00 | 1,072.00 | 1,064.59 | 205,657 |
| 2025-02-14 | 1,072.00 | 1,078.00 | 1,052.00 | 1,060.00 | 1,052.67 | 124,832 |
| 2025-02-13 | 1,066.00 | 1,074.00 | 1,040.00 | 1,068.00 | 1,060.62 | 169,411 |
| 2025-02-12 | 1,016.00 | 1,056.00 | 1,000.00 | 1,052.00 | 1,044.73 | 361,656 |
| 2025-02-11 | 1,000.00 | 1,018.00 | 988.00 | 1,018.00 | 1,010.97 | 272,616 |
| 2025-02-10 | 986.00 | 1,012.00 | 968.00 | 1,008.00 | 1,001.03 | 507,237 |
| 2025-02-07 | 1,000.00 | 1,008.00 | 983.00 | 986.00 | 979.19 | 221,412 |
| 2025-02-06 | 940.00 | 1,004.00 | 940.00 | 1,000.00 | 993.09 | 416,366 |
| 2025-02-05 | 970.00 | 1,002.00 | 949.00 | 950.00 | 943.44 | 223,142 |
| 2025-02-04 | 958.00 | 978.00 | 949.00 | 965.00 | 958.33 | 95,321 |
| 2025-02-03 | 1,000.00 | 1,000.00 | 957.00 | 968.00 | 961.31 | 102,629 |
| 2025-01-31 | 986.00 | 1,002.00 | 972.00 | 980.00 | 973.23 | 175,459 |
| 2025-01-30 | 1,030.00 | 1,038.00 | 986.00 | 986.00 | 979.19 | 411,009 |
| 2025-01-29 | 1,016.00 | 1,032.00 | 1,008.00 | 1,030.00 | 1,022.88 | 371,265 |
| 2025-01-28 | 920.00 | 1,018.00 | 920.00 | 1,008.00 | 1,001.03 | 227,661 |
| 2025-01-27 | 924.00 | 957.00 | 922.00 | 951.00 | 944.43 | 452,867 |
| 2025-01-24 | 941.00 | 953.00 | 925.00 | 945.00 | 938.47 | 356,543 |
| 2025-01-23 | 983.00 | 987.00 | 931.00 | 937.00 | 930.52 | 585,441 |
| 2025-01-22 | 940.00 | 970.00 | 925.12 | 967.00 | 960.32 | 993,320 |
| 2025-01-21 | 921.00 | 949.00 | 920.00 | 940.00 | 933.50 | 230,260 |
| 2025-01-20 | 920.00 | 935.00 | 909.00 | 921.00 | 914.64 | 766,348 |
| 2025-01-17 | 900.00 | 917.00 | 875.00 | 917.00 | 910.66 | 316,155 |
| 2025-01-16 | 846.00 | 878.00 | 841.00 | 878.00 | 871.93 | 165,803 |
| 2025-01-15 | 842.00 | 847.00 | 825.02 | 847.00 | 841.15 | 145,664 |
| 2025-01-14 | 804.00 | 837.00 | 804.00 | 818.00 | 812.35 | 247,096 |
| 2025-01-13 | 830.00 | 843.90 | 810.00 | 826.00 | 820.29 | 133,863 |
| 2025-01-10 | 815.00 | 854.00 | 815.00 | 823.00 | 817.31 | 150,780 |
| 2025-01-09 | 840.00 | 853.00 | 825.00 | 853.00 | 847.11 | 137,021 |
| 2025-01-08 | 826.00 | 857.00 | 800.00 | 828.00 | 822.28 | 264,432 |
| 2025-01-07 | 856.00 | 856.00 | 823.42 | 827.00 | 821.29 | 147,669 |
| 2025-01-06 | 830.00 | 853.00 | 813.40 | 848.00 | 842.14 | 128,302 |
| 2025-01-03 | 823.00 | 843.00 | 806.00 | 821.00 | 815.33 | 187,221 |
| 2025-01-02 | 860.00 | 860.00 | 823.00 | 823.00 | 817.31 | 133,772 |
| 2024-12-31 | 806.00 | 841.20 | 806.00 | 840.00 | 834.20 | 56,034 |
| 2024-12-30 | 829.00 | 843.00 | 807.76 | 820.00 | 814.33 | 128,552 |
| 2024-12-27 | 872.00 | 872.00 | 828.00 | 831.00 | 825.26 | 100,259 |
| 2024-12-24 | 817.00 | 835.00 | 817.00 | 826.00 | 820.29 | 42,344 |
| 2024-12-23 | 830.00 | 849.00 | 813.00 | 820.00 | 814.33 | 140,385 |
| 2024-12-20 | 853.00 | 857.00 | 817.00 | 833.00 | 827.24 | 296,920 |
| 2024-12-19 | 838.00 | 845.00 | 818.00 | 824.00 | 818.31 | 166,512 |
| 2024-12-18 | 835.00 | 853.00 | 831.00 | 848.00 | 842.14 | 148,783 |
| 2024-12-17 | 840.00 | 858.00 | 826.00 | 837.00 | 831.22 | 321,119 |
| 2024-12-16 | 892.00 | 892.00 | 844.00 | 858.00 | 852.07 | 107,307 |
| 2024-12-13 | 850.00 | 863.00 | 840.15 | 853.00 | 847.11 | 156,090 |
| 2024-12-12 | 910.00 | 910.00 | 859.00 | 861.00 | 855.05 | 154,094 |
| 2024-12-11 | 850.00 | 886.00 | 850.00 | 878.00 | 871.93 | 144,675 |
| 2024-12-10 | 895.00 | 915.00 | 869.00 | 876.00 | 869.95 | 187,681 |
| 2024-12-09 | 871.00 | 897.00 | 869.89 | 894.00 | 887.82 | 117,035 |
| 2024-12-06 | 854.00 | 875.00 | 840.00 | 870.00 | 863.99 | 96,057 |
| 2024-12-05 | 890.00 | 904.00 | 851.00 | 865.00 | 859.02 | 227,360 |
| 2024-12-04 | 880.00 | 898.00 | 858.00 | 888.00 | 881.86 | 253,514 |
| 2024-12-03 | 849.00 | 865.00 | 843.00 | 860.00 | 854.06 | 261,961 |
| 2024-12-02 | 860.00 | 871.00 | 831.00 | 846.00 | 840.15 | 261,439 |
| 2024-11-29 | 820.00 | 850.00 | 819.00 | 850.00 | 844.13 | 285,978 |
| 2024-11-28 | 811.00 | 822.00 | 791.00 | 822.00 | 816.32 | 691,300 |
| 2024-11-27 | 800.00 | 820.00 | 794.00 | 800.00 | 794.47 | 187,273 |
| 2024-11-26 | 825.00 | 831.00 | 794.00 | 798.00 | 792.49 | 173,104 |
| 2024-11-25 | 840.00 | 840.00 | 814.00 | 823.00 | 817.31 | 255,384 |
| 2024-11-22 | 840.00 | 841.00 | 818.00 | 832.00 | 826.25 | 98,878 |
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.