CVC Capital Partners PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.900	14.340	13.900	14.150	13.698	881,803
2026-07-23	14.250	14.280	13.860	13.960	13.514	1,247,602
2026-07-22	14.370	14.470	14.240	14.300	13.843	617,362
2026-07-21	14.500	14.500	13.930	14.420	13.960	863,186
2026-07-20	14.750	14.890	14.370	14.480	14.018	755,160
2026-07-17	14.620	15.120	14.620	14.800	14.327	1,533,810
2026-07-16	14.560	14.710	14.280	14.710	14.240	803,896
2026-07-15	13.870	14.690	13.800	14.590	14.124	1,592,124
2026-07-14	13.560	13.780	13.410	13.740	13.301	618,051
2026-07-13	13.480	13.920	13.420	13.590	13.156	851,100
2026-07-10	13.320	13.520	13.250	13.490	13.059	655,115
2026-07-09	13.050	13.300	12.800	13.290	12.866	1,139,277
2026-07-08	13.340	13.470	13.050	13.050	12.633	752,404
2026-07-07	13.500	13.620	13.390	13.410	12.982	712,168
2026-07-06	13.300	13.560	13.270	13.400	12.972	703,170
2026-07-03	13.250	13.470	13.180	13.270	12.846	887,811
2026-07-02	13.000	13.270	12.890	13.210	12.788	674,288
2026-07-01	12.730	13.090	12.690	13.050	12.633	899,169
2026-06-30	12.620	12.730	12.460	12.710	12.304	945,292
2026-06-29	12.560	12.670	12.460	12.500	12.101	827,713
2026-06-26	12.370	12.590	12.060	12.560	12.159	1,196,668
2026-06-25	12.510	12.730	12.380	12.380	11.985	1,331,131
2026-06-24	12.770	12.860	12.500	12.530	12.130	1,182,821
2026-06-23	12.800	13.010	12.560	12.860	12.449	1,182,362
2026-06-22	13.040	13.170	12.800	13.020	12.604	1,239,027
2026-06-19	12.960	13.100	12.840	12.980	12.566	1,879,668
2026-06-18	13.350	13.350	12.840	13.040	12.624	1,271,653
2026-06-17	13.310	13.510	13.230	13.320	12.895	1,002,879
2026-06-16	13.300	13.460	13.250	13.360	12.933	962,406
2026-06-15	13.130	13.490	13.130	13.260	12.837	1,241,705
2026-06-12	12.840	13.040	12.830	12.950	12.537	1,180,075
2026-06-11	12.820	12.920	12.590	12.590	12.188	1,269,881
2026-06-10	12.920	12.990	12.720	12.820	12.411	1,127,109
2026-06-09	12.770	13.160	12.600	12.860	12.449	1,251,911
2026-06-08	12.700	12.920	12.580	12.830	12.420	1,009,367
2026-06-05	12.980	13.200	12.790	12.790	12.382	1,141,979
2026-06-04	12.580	12.950	12.510	12.930	12.517	1,709,627
2026-06-03	13.500	13.500	12.680	12.680	12.275	2,635,764
2026-06-02	13.700	14.020	13.440	13.710	13.272	1,251,569
2026-06-01	13.640	14.060	13.580	13.660	13.224	1,284,681
2026-05-29	13.750	13.780	13.550	13.740	13.301	2,407,112
2026-05-28	13.430	13.660	13.390	13.600	13.166	1,177,954
2026-05-27	13.260	13.580	13.260	13.470	13.040	1,185,056
2026-05-26	13.150	13.320	13.120	13.250	12.827	889,093
2026-05-25	13.080	13.360	13.080	13.190	12.769	610,554
2026-05-22	13.010	13.400	12.850	13.040	12.624	1,254,666
2026-05-21	12.890	13.070	12.840	12.880	12.469	963,034
2026-05-20	12.860	13.090	12.690	12.810	12.401	1,247,940
2026-05-19	13.020	13.340	12.795	12.840	12.430	917,891
2026-05-18	13.000	13.190	12.690	12.950	12.537	808,947
2026-05-15	13.040	13.290	13.010	13.060	12.643	792,984
2026-05-14	13.130	13.240	13.000	13.170	12.750	896,173
2026-05-13	13.290	13.290	13.090	13.250	12.597	574,107
2026-05-12	13.180	13.280	13.050	13.220	12.568	753,906
2026-05-11	13.340	13.430	13.180	13.320	12.663	947,013
2026-05-08	13.290	13.420	13.200	13.310	12.654	1,030,454
2026-05-07	13.650	13.780	13.370	13.370	12.711	1,554,384
2026-05-06	13.560	14.110	13.460	13.540	12.873	2,012,607
2026-05-05	13.390	13.500	13.100	13.460	12.797	1,150,121
2026-05-04	13.020	13.300	12.920	13.200	12.549	1,272,750

← NewerPage 2 of 11 · 633 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.2628 USD
2026-08-06	0.2377 USD
2026-05-14	0.2377 USD
2025-09-11	0.2350 USD
2025-05-22	0.2117 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.