CVS Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 824.00 | 840.00 | 822.76 | 831.00 | 825.26 | 1,342,852 |
| 2024-11-20 | 862.00 | 911.30 | 819.00 | 828.00 | 822.28 | 758,906 |
| 2024-11-19 | 822.00 | 831.00 | 805.00 | 821.00 | 815.33 | 351,492 |
| 2024-11-18 | 870.00 | 870.00 | 808.00 | 824.00 | 818.31 | 201,740 |
| 2024-11-15 | 852.00 | 859.00 | 828.00 | 830.00 | 824.26 | 156,619 |
| 2024-11-14 | 833.00 | 857.00 | 826.00 | 849.00 | 843.13 | 583,635 |
| 2024-11-13 | 845.00 | 887.00 | 828.00 | 838.00 | 832.21 | 356,814 |
| 2024-11-12 | 917.00 | 918.72 | 838.00 | 844.00 | 838.17 | 641,524 |
| 2024-11-11 | 870.00 | 894.00 | 865.00 | 883.00 | 876.90 | 789,495 |
| 2024-11-08 | 887.00 | 899.00 | 860.00 | 865.00 | 859.02 | 434,887 |
| 2024-11-07 | 891.00 | 896.00 | 869.00 | 881.00 | 874.91 | 871,821 |
| 2024-11-06 | 952.00 | 952.00 | 880.00 | 885.00 | 878.88 | 216,044 |
| 2024-11-05 | 940.00 | 947.00 | 903.00 | 906.00 | 899.74 | 196,620 |
| 2024-11-04 | 956.00 | 971.00 | 925.00 | 934.00 | 927.55 | 334,943 |
| 2024-11-01 | 970.00 | 970.00 | 929.00 | 959.00 | 952.37 | 222,015 |
| 2024-10-31 | 944.00 | 976.00 | 928.00 | 943.00 | 936.48 | 699,171 |
| 2024-10-30 | 920.00 | 1,011.40 | 910.00 | 973.00 | 958.33 | 813,489 |
| 2024-10-29 | 912.00 | 917.72 | 899.00 | 907.00 | 893.33 | 559,977 |
| 2024-10-28 | 918.00 | 938.00 | 905.00 | 915.00 | 901.21 | 141,935 |
| 2024-10-25 | 920.00 | 932.00 | 913.40 | 922.00 | 908.10 | 175,337 |
| 2024-10-24 | 929.00 | 939.00 | 925.00 | 925.00 | 911.05 | 257,539 |
| 2024-10-23 | 940.00 | 961.00 | 921.00 | 922.00 | 908.10 | 253,205 |
| 2024-10-22 | 930.00 | 951.00 | 930.00 | 946.00 | 931.74 | 555,895 |
| 2024-10-21 | 947.00 | 965.02 | 933.00 | 936.00 | 921.89 | 332,109 |
| 2024-10-18 | 998.00 | 998.00 | 935.00 | 949.00 | 934.69 | 352,196 |
| 2024-10-17 | 960.00 | 984.30 | 960.00 | 967.00 | 952.42 | 193,955 |
| 2024-10-16 | 992.00 | 1,008.00 | 969.00 | 969.00 | 954.39 | 246,098 |
| 2024-10-15 | 1,010.00 | 1,020.00 | 989.00 | 994.00 | 979.01 | 292,812 |
| 2024-10-14 | 1,012.00 | 1,028.55 | 1,004.00 | 1,004.00 | 988.86 | 356,217 |
| 2024-10-11 | 1,042.00 | 1,046.00 | 1,014.00 | 1,020.00 | 1,004.62 | 375,220 |
| 2024-10-10 | 1,114.00 | 1,114.00 | 1,030.00 | 1,042.00 | 1,026.29 | 551,688 |
| 2024-10-09 | 1,052.00 | 1,086.00 | 1,046.00 | 1,054.00 | 1,038.11 | 479,511 |
| 2024-10-08 | 1,040.00 | 1,070.00 | 1,035.00 | 1,056.00 | 1,040.08 | 251,688 |
| 2024-10-07 | 1,062.00 | 1,086.00 | 1,043.00 | 1,052.00 | 1,036.14 | 580,507 |
| 2024-10-04 | 1,054.00 | 1,067.55 | 1,031.50 | 1,060.00 | 1,044.02 | 520,885 |
| 2024-10-03 | 1,120.00 | 1,124.00 | 1,040.00 | 1,064.00 | 1,047.96 | 964,479 |
| 2024-10-02 | 1,158.00 | 1,158.00 | 1,106.00 | 1,120.00 | 1,103.12 | 693,609 |
| 2024-10-01 | 1,114.00 | 1,146.00 | 1,104.00 | 1,118.00 | 1,101.15 | 218,523 |
| 2024-09-30 | 1,100.00 | 1,132.00 | 1,082.00 | 1,132.00 | 1,114.93 | 347,568 |
| 2024-09-27 | 1,140.00 | 1,198.00 | 1,088.00 | 1,112.00 | 1,095.24 | 309,833 |
| 2024-09-26 | 1,070.00 | 1,220.00 | 1,060.00 | 1,176.00 | 1,158.27 | 536,671 |
| 2024-09-25 | 1,140.00 | 1,158.00 | 1,100.92 | 1,120.00 | 1,103.12 | 544,160 |
| 2024-09-24 | 1,172.00 | 1,183.32 | 1,144.00 | 1,144.00 | 1,126.75 | 167,178 |
| 2024-09-23 | 1,216.00 | 1,226.00 | 1,168.00 | 1,168.00 | 1,150.39 | 909,909 |
| 2024-09-20 | 1,210.00 | 1,210.00 | 1,190.00 | 1,196.00 | 1,177.97 | 300,242 |
| 2024-09-19 | 1,184.00 | 1,212.00 | 1,180.00 | 1,194.00 | 1,176.00 | 450,424 |
| 2024-09-18 | 1,140.00 | 1,182.00 | 1,114.00 | 1,172.00 | 1,154.33 | 344,668 |
| 2024-09-17 | 1,168.00 | 1,197.96 | 1,128.00 | 1,144.00 | 1,126.75 | 277,157 |
| 2024-09-16 | 1,134.00 | 1,154.00 | 1,106.00 | 1,126.00 | 1,109.02 | 476,421 |
| 2024-09-13 | 1,126.00 | 1,178.00 | 1,122.00 | 1,150.00 | 1,132.66 | 387,240 |
| 2024-09-12 | 1,140.00 | 1,144.00 | 1,120.00 | 1,124.00 | 1,107.05 | 93,655 |
| 2024-09-11 | 1,126.00 | 1,142.00 | 1,124.00 | 1,124.00 | 1,107.05 | 66,038 |
| 2024-09-10 | 1,162.00 | 1,162.00 | 1,119.32 | 1,130.00 | 1,112.96 | 133,062 |
| 2024-09-09 | 1,134.00 | 1,162.00 | 1,106.00 | 1,162.00 | 1,144.48 | 89,464 |
| 2024-09-06 | 1,136.00 | 1,136.00 | 1,113.32 | 1,122.00 | 1,105.09 | 367,674 |
| 2024-09-05 | 1,106.00 | 1,132.00 | 1,100.00 | 1,118.00 | 1,101.15 | 72,850 |
| 2024-09-04 | 1,100.00 | 1,140.00 | 1,068.00 | 1,116.00 | 1,099.18 | 612,132 |
| 2024-09-03 | 1,124.00 | 1,124.00 | 1,080.00 | 1,100.00 | 1,083.42 | 217,316 |
| 2024-09-02 | 1,122.00 | 1,164.00 | 1,106.00 | 1,108.00 | 1,091.30 | 54,693 |
| 2024-08-30 | 1,130.00 | 1,150.00 | 1,108.36 | 1,134.00 | 1,116.90 | 220,805 |
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.