CVS Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 1,318.00 | 1,330.00 | 1,301.00 | 1,302.00 | 1,302.00 | 365,109 |
| 2026-09-17 | 1,253.00 | 1,325.00 | 1,253.00 | 1,318.00 | 1,318.00 | 194,635 |
| 2026-09-16 | 1,290.00 | 1,299.00 | 1,275.00 | 1,291.00 | 1,291.00 | 215,844 |
| 2026-09-15 | 1,292.00 | 1,297.00 | 1,273.00 | 1,288.00 | 1,288.00 | 406,074 |
| 2026-09-14 | 1,280.00 | 1,310.00 | 1,280.00 | 1,297.00 | 1,297.00 | 345,750 |
| 2026-09-11 | 1,280.00 | 1,301.00 | 1,280.00 | 1,295.00 | 1,295.00 | 156,296 |
| 2026-09-10 | 1,260.00 | 1,308.00 | 1,260.00 | 1,290.00 | 1,290.00 | 226,154 |
| 2026-09-09 | 1,310.00 | 1,310.00 | 1,268.00 | 1,281.00 | 1,281.00 | 190,132 |
| 2026-09-08 | 1,323.00 | 1,327.00 | 1,294.00 | 1,303.00 | 1,303.00 | 175,825 |
| 2026-09-07 | 1,312.00 | 1,343.00 | 1,312.00 | 1,328.00 | 1,328.00 | 239,331 |
| 2026-09-04 | 1,324.00 | 1,324.00 | 1,303.00 | 1,316.00 | 1,316.00 | 206,038 |
| 2026-09-03 | 1,324.00 | 1,324.00 | 1,285.00 | 1,316.00 | 1,316.00 | 184,461 |
| 2026-09-02 | 1,279.00 | 1,298.00 | 1,273.00 | 1,289.00 | 1,289.00 | 151,999 |
| 2026-09-01 | 1,305.00 | 1,318.00 | 1,287.00 | 1,297.00 | 1,297.00 | 939,375 |
| 2026-08-28 | 1,308.00 | 1,322.00 | 1,293.00 | 1,322.00 | 1,322.00 | 213,654 |
| 2026-08-27 | 1,297.00 | 1,301.00 | 1,289.00 | 1,298.00 | 1,298.00 | 62,590 |
| 2026-08-26 | 1,294.00 | 1,303.00 | 1,293.00 | 1,299.00 | 1,299.00 | 79,133 |
| 2026-08-25 | 1,279.00 | 1,304.00 | 1,279.00 | 1,296.00 | 1,296.00 | 100,117 |
| 2026-08-24 | 1,293.00 | 1,305.00 | 1,283.00 | 1,292.00 | 1,292.00 | 154,494 |
| 2026-08-21 | 1,310.00 | 1,310.00 | 1,291.00 | 1,296.00 | 1,296.00 | 146,425 |
| 2026-08-20 | 1,308.00 | 1,315.00 | 1,293.00 | 1,309.00 | 1,309.00 | 103,158 |
| 2026-08-19 | 1,290.00 | 1,315.00 | 1,280.00 | 1,308.00 | 1,308.00 | 155,946 |
| 2026-08-18 | 1,290.00 | 1,301.00 | 1,287.00 | 1,299.00 | 1,299.00 | 154,009 |
| 2026-08-17 | 1,290.00 | 1,311.00 | 1,290.00 | 1,296.00 | 1,296.00 | 145,441 |
| 2026-08-14 | 1,310.00 | 1,320.00 | 1,302.00 | 1,307.00 | 1,307.00 | 193,386 |
| 2026-08-13 | 1,320.00 | 1,320.00 | 1,290.00 | 1,299.00 | 1,299.00 | 190,731 |
| 2026-08-12 | 1,305.00 | 1,305.00 | 1,285.00 | 1,294.00 | 1,294.00 | 199,388 |
| 2026-08-11 | 1,280.00 | 1,311.00 | 1,279.00 | 1,302.00 | 1,302.00 | 281,246 |
| 2026-08-10 | 1,298.00 | 1,314.00 | 1,283.00 | 1,290.00 | 1,290.00 | 161,436 |
| 2026-08-07 | 1,297.00 | 1,308.00 | 1,297.00 | 1,300.00 | 1,300.00 | 211,878 |
| 2026-08-06 | 1,282.00 | 1,300.00 | 1,282.00 | 1,297.00 | 1,297.00 | 162,289 |
| 2026-08-05 | 1,271.00 | 1,300.00 | 1,271.00 | 1,289.00 | 1,289.00 | 138,099 |
| 2026-08-04 | 1,250.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | 179,144 |
| 2026-08-03 | 1,250.00 | 1,268.00 | 1,243.00 | 1,251.00 | 1,251.00 | 355,301 |
| 2026-07-31 | 1,260.00 | 1,286.00 | 1,252.00 | 1,252.00 | 1,252.00 | 279,589 |
| 2026-07-30 | 1,225.00 | 1,271.00 | 1,225.00 | 1,251.00 | 1,251.00 | 459,018 |
| 2026-07-29 | 1,260.00 | 1,262.00 | 1,237.00 | 1,255.00 | 1,255.00 | 147,265 |
| 2026-07-28 | 1,224.00 | 1,257.00 | 1,216.00 | 1,255.00 | 1,255.00 | 255,116 |
| 2026-07-27 | 1,220.00 | 1,253.00 | 1,202.00 | 1,233.00 | 1,233.00 | 393,610 |
| 2026-07-24 | 1,202.00 | 1,215.00 | 1,172.00 | 1,196.00 | 1,196.00 | 708,943 |
Page 1 of 22 · 1,264 trading daysOlder →
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.