CVS Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,275.00 | 1,289.00 | 1,272.00 | 1,289.00 | 1,289.00 | 280,303 |
| 2026-10-16 | 1,252.00 | 1,285.00 | 1,244.00 | 1,285.00 | 1,285.00 | 329,732 |
| 2026-10-15 | 1,227.00 | 1,246.00 | 1,213.00 | 1,246.00 | 1,246.00 | 298,631 |
| 2026-10-14 | 1,209.00 | 1,239.00 | 1,209.00 | 1,230.00 | 1,230.00 | 399,139 |
| 2026-10-13 | 1,189.00 | 1,211.00 | 1,189.00 | 1,209.00 | 1,209.00 | 251,332 |
| 2026-10-12 | 1,173.00 | 1,183.00 | 1,168.00 | 1,183.00 | 1,183.00 | 183,015 |
| 2026-10-09 | 1,180.00 | 1,180.00 | 1,161.00 | 1,173.00 | 1,173.00 | 144,324 |
| 2026-10-08 | 1,150.00 | 1,155.00 | 1,137.00 | 1,145.00 | 1,145.00 | 290,782 |
| 2026-10-07 | 1,150.00 | 1,190.00 | 1,150.00 | 1,163.00 | 1,163.00 | 284,167 |
| 2026-10-06 | 1,163.00 | 1,191.00 | 1,159.00 | 1,170.00 | 1,170.00 | 343,993 |
| 2026-10-05 | 1,150.00 | 1,166.00 | 1,137.00 | 1,150.00 | 1,150.00 | 452,831 |
| 2026-10-02 | 1,160.00 | 1,169.00 | 1,136.00 | 1,140.00 | 1,140.00 | 483,336 |
| 2026-10-01 | 1,214.00 | 1,214.00 | 1,147.00 | 1,160.00 | 1,160.00 | 338,780 |
| 2026-09-30 | 1,280.00 | 1,280.00 | 1,212.00 | 1,219.00 | 1,219.00 | 1,205,027 |
| 2026-09-29 | 1,240.00 | 1,264.00 | 1,240.00 | 1,240.00 | 1,240.00 | 838,799 |
| 2026-09-28 | 1,232.00 | 1,267.00 | 1,227.00 | 1,253.00 | 1,253.00 | 880,192 |
| 2026-09-25 | 1,250.00 | 1,288.00 | 1,208.00 | 1,208.00 | 1,208.00 | 460,402 |
| 2026-09-24 | 1,299.00 | 1,299.00 | 1,213.00 | 1,221.00 | 1,221.00 | 712,167 |
| 2026-09-23 | 1,300.00 | 1,323.00 | 1,296.00 | 1,302.00 | 1,302.00 | 217,233 |
| 2026-09-22 | 1,300.00 | 1,319.00 | 1,289.00 | 1,313.00 | 1,313.00 | 326,284 |
| 2026-09-21 | 1,312.00 | 1,312.00 | 1,277.00 | 1,306.00 | 1,306.00 | 343,046 |
Page 1 of 1 · 21 trading days
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.