CVS Group plc (AIM:CVSG)
London · Delayed Price · Currency is GBP · Price in GBX 1,284.00
+10.00 (0.78%)
At close: Dec 31, 2025
CVS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1,244.00 | 1,284.00 | 1,244.00 | 1,284.00 | 1,284.00 | 0.78% | 96,610 |
| Dec 30, 2025 | 1,294.00 | 1,294.00 | 1,266.00 | 1,274.00 | 1,274.00 | -0.16% | 78,205 |
| Dec 29, 2025 | 1,274.00 | 1,286.00 | 1,268.00 | 1,276.00 | 1,276.00 | 0.47% | 86,768 |
| Dec 24, 2025 | 1,292.00 | 1,292.00 | 1,266.00 | 1,270.00 | 1,270.00 | 0.16% | 49,853 |
| Dec 23, 2025 | 1,280.00 | 1,280.00 | 1,262.00 | 1,268.00 | 1,268.00 | - | 105,708 |
| Dec 22, 2025 | 1,260.00 | 1,272.00 | 1,248.00 | 1,268.00 | 1,268.00 | 0.63% | 132,012 |
| Dec 19, 2025 | 1,268.00 | 1,272.01 | 1,250.00 | 1,260.00 | 1,260.00 | -0.32% | 130,774 |
| Dec 18, 2025 | 1,260.00 | 1,272.00 | 1,246.00 | 1,264.00 | 1,264.00 | 1.61% | 482,000 |
| Dec 17, 2025 | 1,232.00 | 1,254.00 | 1,236.00 | 1,244.00 | 1,244.00 | -0.16% | 324,812 |
| Dec 16, 2025 | 1,236.00 | 1,250.00 | 1,206.00 | 1,246.00 | 1,246.00 | 1.63% | 110,012 |
| Dec 15, 2025 | 1,210.00 | 1,238.00 | 1,210.00 | 1,226.00 | 1,226.00 | 0.82% | 848,285 |
| Dec 12, 2025 | 1,210.00 | 1,250.00 | 1,198.00 | 1,216.00 | 1,216.00 | 0.33% | 182,517 |
| Dec 11, 2025 | 1,250.00 | 1,250.00 | 1,204.00 | 1,212.00 | 1,212.00 | -0.82% | 242,083 |
| Dec 10, 2025 | 1,216.00 | 1,250.00 | 1,216.00 | 1,222.00 | 1,222.00 | -0.16% | 643,569 |
| Dec 9, 2025 | 1,202.00 | 1,236.00 | 1,202.00 | 1,224.00 | 1,224.00 | 1.83% | 206,433 |
| Dec 8, 2025 | 1,200.00 | 1,230.00 | 1,200.00 | 1,202.00 | 1,202.00 | -0.99% | 1,203,454 |
| Dec 5, 2025 | 1,200.00 | 1,224.00 | 1,196.00 | 1,214.00 | 1,214.00 | 0.83% | 196,475 |
| Dec 4, 2025 | 1,206.00 | 1,218.00 | 1,200.00 | 1,204.00 | 1,204.00 | - | 117,697 |
| Dec 3, 2025 | 1,220.00 | 1,236.00 | 1,198.00 | 1,204.00 | 1,204.00 | -2.43% | 1,166,483 |
| Dec 2, 2025 | 1,220.00 | 1,234.00 | 1,216.00 | 1,234.00 | 1,234.00 | 0.98% | 191,119 |
| Dec 1, 2025 | 1,222.00 | 1,232.00 | 1,204.00 | 1,222.00 | 1,222.00 | -0.16% | 532,451 |
| Nov 28, 2025 | 1,196.00 | 1,226.00 | 1,192.00 | 1,224.00 | 1,224.00 | 2.51% | 314,759 |
| Nov 27, 2025 | 1,198.00 | 1,203.00 | 1,186.00 | 1,194.00 | 1,194.00 | 0.17% | 205,513 |
| Nov 26, 2025 | 1,196.00 | 1,202.00 | 1,182.00 | 1,192.00 | 1,192.00 | - | 195,580 |
| Nov 25, 2025 | 1,200.00 | 1,200.00 | 1,166.00 | 1,192.00 | 1,192.00 | 1.02% | 312,378 |
| Nov 24, 2025 | 1,152.00 | 1,194.00 | 1,152.00 | 1,180.00 | 1,180.00 | 1.20% | 314,093 |
| Nov 21, 2025 | 1,132.00 | 1,170.00 | 1,132.00 | 1,166.00 | 1,166.00 | 1.75% | 329,870 |
| Nov 20, 2025 | 1,150.00 | 1,154.00 | 1,135.20 | 1,146.00 | 1,146.00 | 0.70% | 700,993 |
| Nov 19, 2025 | 1,110.00 | 1,150.00 | 1,110.00 | 1,138.00 | 1,138.00 | 0.71% | 844,043 |
| Nov 18, 2025 | 1,128.00 | 1,152.00 | 1,118.00 | 1,130.00 | 1,130.00 | - | 1,507,990 |
| Nov 17, 2025 | 1,138.00 | 1,158.00 | 1,128.00 | 1,130.00 | 1,130.00 | -1.22% | 751,051 |
| Nov 14, 2025 | 1,134.00 | 1,152.00 | 1,126.00 | 1,144.00 | 1,144.00 | -0.35% | 569,637 |
| Nov 13, 2025 | 1,182.00 | 1,188.44 | 1,142.00 | 1,148.00 | 1,148.00 | -3.20% | 525,732 |
| Nov 12, 2025 | 1,206.00 | 1,220.00 | 1,180.00 | 1,186.00 | 1,186.00 | -1.50% | 352,354 |
| Nov 11, 2025 | 1,206.00 | 1,216.00 | 1,178.00 | 1,204.00 | 1,204.00 | -0.17% | 376,035 |
| Nov 10, 2025 | 1,222.00 | 1,222.00 | 1,204.00 | 1,206.00 | 1,206.00 | -0.17% | 233,094 |
| Nov 7, 2025 | 1,256.00 | 1,256.00 | 1,198.00 | 1,208.00 | 1,208.00 | 0.67% | 292,198 |
| Nov 6, 2025 | 1,222.00 | 1,238.00 | 1,194.00 | 1,200.00 | 1,200.00 | -2.44% | 568,413 |
| Nov 5, 2025 | 1,230.00 | 1,252.00 | 1,228.00 | 1,230.00 | 1,221.50 | -0.81% | 408,979 |
| Nov 4, 2025 | 1,278.00 | 1,278.00 | 1,233.33 | 1,240.00 | 1,231.43 | -2.52% | 319,311 |
| Nov 3, 2025 | 1,246.00 | 1,272.00 | 1,232.00 | 1,272.00 | 1,263.21 | 2.42% | 971,131 |
| Oct 31, 2025 | 1,278.00 | 1,288.00 | 1,242.00 | 1,242.00 | 1,233.42 | -2.36% | 439,860 |
| Oct 30, 2025 | 1,272.00 | 1,290.00 | 1,270.00 | 1,272.00 | 1,263.21 | - | 409,117 |
| Oct 29, 2025 | 1,286.00 | 1,318.00 | 1,272.00 | 1,272.00 | 1,263.21 | -1.09% | 384,669 |
| Oct 28, 2025 | 1,312.00 | 1,336.00 | 1,284.00 | 1,286.00 | 1,277.11 | -3.02% | 684,421 |
| Oct 27, 2025 | 1,376.00 | 1,380.00 | 1,318.00 | 1,326.00 | 1,316.84 | -4.05% | 901,032 |
| Oct 24, 2025 | 1,410.00 | 1,432.00 | 1,338.00 | 1,382.00 | 1,372.45 | -2.95% | 1,127,629 |
| Oct 23, 2025 | 1,426.00 | 1,438.00 | 1,406.00 | 1,424.00 | 1,414.16 | 0.71% | 547,601 |
| Oct 22, 2025 | 1,414.00 | 1,448.00 | 1,394.00 | 1,414.00 | 1,404.23 | -0.42% | 235,421 |
| Oct 21, 2025 | 1,424.00 | 1,448.00 | 1,400.00 | 1,420.00 | 1,410.19 | 1.72% | 311,517 |