CVS Group plc (AIM:CVSG)
London · Delayed Price · Currency is GBP · Price in GBX 1,242.00
-30.00 (-2.36%)
Oct 31, 2025, 5:23 PM GMT+1
CVS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,278.00 | 1,288.00 | 1,242.00 | 1,242.00 | 1,242.00 | -2.36% | 381,994 |
| Oct 30, 2025 | 1,272.00 | 1,290.00 | 1,270.00 | 1,272.00 | 1,272.00 | - | 409,116 |
| Oct 29, 2025 | 1,286.00 | 1,318.00 | 1,272.00 | 1,272.00 | 1,272.00 | -1.09% | 384,670 |
| Oct 28, 2025 | 1,312.00 | 1,336.00 | 1,284.00 | 1,286.00 | 1,286.00 | -3.02% | 704,288 |
| Oct 27, 2025 | 1,376.00 | 1,380.00 | 1,318.00 | 1,326.00 | 1,326.00 | -4.05% | 901,031 |
| Oct 24, 2025 | 1,410.00 | 1,432.00 | 1,338.00 | 1,382.00 | 1,382.00 | -2.95% | 1,206,780 |
| Oct 23, 2025 | 1,426.00 | 1,430.00 | 1,406.00 | 1,424.00 | 1,424.00 | 0.71% | 547,601 |
| Oct 22, 2025 | 1,414.00 | 1,433.19 | 1,394.00 | 1,414.00 | 1,414.00 | -0.42% | 235,421 |
| Oct 21, 2025 | 1,424.00 | 1,448.00 | 1,400.00 | 1,420.00 | 1,420.00 | 1.72% | 391,515 |
| Oct 20, 2025 | 1,362.00 | 1,400.00 | 1,362.00 | 1,396.00 | 1,396.00 | 2.35% | 482,464 |
| Oct 17, 2025 | 1,360.00 | 1,374.00 | 1,332.00 | 1,364.00 | 1,364.00 | 0.29% | 307,462 |
| Oct 16, 2025 | 1,408.00 | 1,408.00 | 1,360.00 | 1,360.00 | 1,360.00 | -2.16% | 226,245 |
| Oct 15, 2025 | 1,594.00 | 1,648.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.71% | 1,659,619 |
| Oct 14, 2025 | 1,370.00 | 1,400.00 | 1,356.00 | 1,400.00 | 1,400.00 | 1.30% | 229,158 |
| Oct 13, 2025 | 1,380.00 | 1,384.00 | 1,348.00 | 1,382.00 | 1,382.00 | 2.37% | 223,947 |
| Oct 10, 2025 | 1,350.00 | 1,362.00 | 1,332.00 | 1,350.00 | 1,350.00 | -0.15% | 161,140 |
| Oct 9, 2025 | 1,402.00 | 1,410.00 | 1,343.12 | 1,352.00 | 1,352.00 | -3.84% | 163,189 |
| Oct 8, 2025 | 1,378.00 | 1,440.00 | 1,370.00 | 1,406.00 | 1,406.00 | 2.63% | 295,137 |
| Oct 7, 2025 | 1,280.00 | 1,398.00 | 1,260.00 | 1,370.00 | 1,370.00 | 9.60% | 624,042 |
| Oct 6, 2025 | 1,240.00 | 1,264.00 | 1,236.00 | 1,250.00 | 1,250.00 | -0.79% | 137,973 |
| Oct 3, 2025 | 1,250.00 | 1,264.00 | 1,216.00 | 1,260.00 | 1,260.00 | 3.62% | 130,302 |
| Oct 2, 2025 | 1,226.00 | 1,250.00 | 1,192.00 | 1,216.00 | 1,216.00 | -1.14% | 331,851 |
| Oct 1, 2025 | 1,260.00 | 1,260.00 | 1,220.00 | 1,230.00 | 1,230.00 | -1.44% | 280,875 |
| Sep 30, 2025 | 1,260.00 | 1,260.00 | 1,230.00 | 1,248.00 | 1,248.00 | -0.32% | 183,642 |
| Sep 29, 2025 | 1,226.83 | 1,276.00 | 1,226.83 | 1,252.00 | 1,252.00 | 1.79% | 458,954 |
| Sep 26, 2025 | 1,214.00 | 1,244.00 | 1,204.00 | 1,230.00 | 1,230.00 | 0.99% | 293,705 |
| Sep 25, 2025 | 1,276.00 | 1,276.00 | 1,217.90 | 1,218.00 | 1,218.00 | -1.93% | 240,852 |
| Sep 24, 2025 | 1,236.00 | 1,258.00 | 1,230.00 | 1,242.00 | 1,242.00 | 0.49% | 169,193 |
| Sep 23, 2025 | 1,272.00 | 1,278.00 | 1,232.00 | 1,236.00 | 1,236.00 | -2.52% | 296,195 |
| Sep 22, 2025 | 1,248.00 | 1,276.00 | 1,210.00 | 1,268.00 | 1,268.00 | 2.26% | 89,495 |
| Sep 19, 2025 | 1,200.00 | 1,246.00 | 1,200.00 | 1,240.00 | 1,240.00 | 0.98% | 1,013,577 |
| Sep 18, 2025 | 1,258.00 | 1,264.00 | 1,212.00 | 1,228.00 | 1,228.00 | -2.38% | 1,272,870 |
| Sep 17, 2025 | 1,240.00 | 1,270.00 | 1,240.00 | 1,258.00 | 1,258.00 | 0.16% | 111,292 |
| Sep 16, 2025 | 1,236.00 | 1,265.90 | 1,230.00 | 1,256.00 | 1,256.00 | 2.61% | 164,225 |
| Sep 15, 2025 | 1,248.00 | 1,248.00 | 1,216.00 | 1,224.00 | 1,224.00 | 0.33% | 506,383 |
| Sep 12, 2025 | 1,228.52 | 1,244.00 | 1,214.00 | 1,220.00 | 1,220.00 | -0.65% | 226,755 |
| Sep 11, 2025 | 1,210.00 | 1,228.00 | 1,200.00 | 1,228.00 | 1,228.00 | 1.49% | 415,133 |
| Sep 10, 2025 | 1,214.00 | 1,224.60 | 1,196.00 | 1,210.00 | 1,210.00 | -0.66% | 532,872 |
| Sep 9, 2025 | 1,253.74 | 1,254.00 | 1,208.00 | 1,218.00 | 1,218.00 | -2.40% | 198,198 |
| Sep 8, 2025 | 1,172.00 | 1,248.00 | 1,172.00 | 1,248.00 | 1,248.00 | 1.79% | 143,048 |
| Sep 5, 2025 | 1,170.00 | 1,226.00 | 1,170.00 | 1,226.00 | 1,226.00 | 0.82% | 620,799 |
| Sep 4, 2025 | 1,226.00 | 1,226.00 | 1,190.00 | 1,216.00 | 1,216.00 | 0.83% | 112,836 |
| Sep 3, 2025 | 1,192.00 | 1,224.00 | 1,192.00 | 1,206.00 | 1,206.00 | 1.01% | 138,512 |
| Sep 2, 2025 | 1,200.00 | 1,228.00 | 1,188.00 | 1,194.00 | 1,194.00 | -1.00% | 140,248 |
| Sep 1, 2025 | 1,230.00 | 1,258.00 | 1,206.00 | 1,206.00 | 1,206.00 | -1.79% | 113,861 |
| Aug 29, 2025 | 1,270.00 | 1,288.00 | 1,228.00 | 1,228.00 | 1,228.00 | -3.31% | 270,365 |
| Aug 28, 2025 | 1,300.00 | 1,300.00 | 1,268.00 | 1,270.00 | 1,270.00 | -1.24% | 99,291 |
| Aug 27, 2025 | 1,248.00 | 1,302.00 | 1,248.00 | 1,286.00 | 1,286.00 | 2.06% | 102,159 |
| Aug 26, 2025 | 1,306.00 | 1,306.00 | 1,256.00 | 1,260.00 | 1,260.00 | -2.48% | 356,335 |
| Aug 22, 2025 | 1,214.00 | 1,296.00 | 1,214.00 | 1,292.00 | 1,292.00 | 1.89% | 95,262 |