CVS Group plc (AIM:CVSG)
London · Delayed Price · Currency is GBP · Price in GBX 1,292.00
+24.00 (1.89%)
Aug 22, 2025, 4:35 PM GMT+1
CVS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,214.00 | 1,296.00 | 1,214.00 | 1,292.00 | 1,292.00 | 1.89% | 95,260 |
| Aug 21, 2025 | 1,266.00 | 1,270.00 | 1,252.00 | 1,268.00 | 1,268.00 | 0.63% | 303,503 |
| Aug 20, 2025 | 1,238.00 | 1,272.00 | 1,224.00 | 1,260.00 | 1,260.00 | 1.61% | 85,557 |
| Aug 19, 2025 | 1,230.00 | 1,240.00 | 1,224.00 | 1,240.00 | 1,240.00 | 0.98% | 55,267 |
| Aug 18, 2025 | 1,240.00 | 1,252.00 | 1,214.00 | 1,228.00 | 1,228.00 | -0.65% | 59,815 |
| Aug 15, 2025 | 1,210.00 | 1,256.00 | 1,210.00 | 1,236.00 | 1,236.00 | -0.64% | 56,087 |
| Aug 14, 2025 | 1,244.00 | 1,244.10 | 1,226.00 | 1,244.00 | 1,244.00 | 0.81% | 42,283 |
| Aug 13, 2025 | 1,242.00 | 1,260.00 | 1,224.00 | 1,234.00 | 1,234.00 | -0.96% | 60,645 |
| Aug 12, 2025 | 1,220.00 | 1,250.00 | 1,218.00 | 1,246.00 | 1,246.00 | 1.80% | 44,356 |
| Aug 11, 2025 | 1,210.00 | 1,240.00 | 1,210.00 | 1,224.00 | 1,224.00 | 0.82% | 109,924 |
| Aug 8, 2025 | 1,176.00 | 1,226.00 | 1,176.00 | 1,214.00 | 1,214.00 | -0.49% | 46,561 |
| Aug 7, 2025 | 1,218.00 | 1,226.00 | 1,206.00 | 1,220.00 | 1,220.00 | 0.99% | 54,206 |
| Aug 6, 2025 | 1,250.00 | 1,250.00 | 1,198.00 | 1,208.00 | 1,208.00 | 0.17% | 63,329 |
| Aug 5, 2025 | 1,244.00 | 1,244.00 | 1,203.00 | 1,206.00 | 1,206.00 | 0.17% | 56,532 |
| Aug 4, 2025 | 1,176.00 | 1,216.00 | 1,176.00 | 1,204.00 | 1,204.00 | - | 69,634 |
| Aug 1, 2025 | 1,260.00 | 1,260.00 | 1,188.00 | 1,204.00 | 1,204.00 | -1.95% | 143,905 |
| Jul 31, 2025 | 1,224.00 | 1,248.00 | 1,202.00 | 1,228.00 | 1,228.00 | 0.33% | 244,445 |
| Jul 30, 2025 | 1,244.00 | 1,244.00 | 1,208.00 | 1,224.00 | 1,224.00 | -1.61% | 259,317 |
| Jul 29, 2025 | 1,220.00 | 1,256.00 | 1,218.00 | 1,244.00 | 1,244.00 | 1.80% | 109,093 |
| Jul 28, 2025 | 1,246.00 | 1,274.00 | 1,220.00 | 1,222.00 | 1,222.00 | -3.02% | 213,733 |
| Jul 25, 2025 | 1,256.00 | 1,264.00 | 1,240.00 | 1,260.00 | 1,260.00 | 0.64% | 660,703 |
| Jul 24, 2025 | 1,164.00 | 1,278.00 | 1,162.00 | 1,252.00 | 1,252.00 | 5.03% | 777,264 |
| Jul 23, 2025 | 1,208.00 | 1,238.00 | 1,192.00 | 1,192.00 | 1,192.00 | -0.50% | 366,220 |
| Jul 22, 2025 | 1,246.00 | 1,246.00 | 1,188.00 | 1,198.00 | 1,198.00 | -0.66% | 140,724 |
| Jul 21, 2025 | 1,196.00 | 1,244.00 | 1,196.00 | 1,206.00 | 1,206.00 | -1.15% | 229,071 |
| Jul 18, 2025 | 1,244.00 | 1,244.00 | 1,200.00 | 1,220.00 | 1,220.00 | 0.33% | 103,232 |
| Jul 17, 2025 | 1,194.00 | 1,224.00 | 1,194.00 | 1,216.00 | 1,216.00 | 1.33% | 132,435 |
| Jul 16, 2025 | 1,222.00 | 1,240.00 | 1,196.00 | 1,200.00 | 1,200.00 | -2.44% | 141,140 |
| Jul 15, 2025 | 1,220.00 | 1,278.00 | 1,208.00 | 1,230.00 | 1,230.00 | 1.82% | 272,819 |
| Jul 14, 2025 | 1,200.00 | 1,224.00 | 1,186.00 | 1,208.00 | 1,208.00 | 0.67% | 135,119 |
| Jul 11, 2025 | 1,210.00 | 1,222.00 | 1,190.00 | 1,200.00 | 1,200.00 | -1.80% | 132,761 |
| Jul 10, 2025 | 1,216.00 | 1,238.00 | 1,208.00 | 1,222.00 | 1,222.00 | 0.66% | 126,500 |
| Jul 9, 2025 | 1,240.00 | 1,240.00 | 1,214.00 | 1,214.00 | 1,214.00 | -1.14% | 163,403 |
| Jul 8, 2025 | 1,216.00 | 1,232.00 | 1,208.00 | 1,228.00 | 1,228.00 | 0.99% | 94,031 |
| Jul 7, 2025 | 1,208.00 | 1,226.00 | 1,188.00 | 1,216.00 | 1,216.00 | 0.50% | 253,136 |
| Jul 4, 2025 | 1,226.00 | 1,242.00 | 1,210.00 | 1,210.00 | 1,210.00 | -2.26% | 138,926 |
| Jul 3, 2025 | 1,276.00 | 1,276.00 | 1,224.00 | 1,238.00 | 1,238.00 | 0.49% | 88,109 |
| Jul 2, 2025 | 1,210.00 | 1,258.00 | 1,210.00 | 1,232.00 | 1,232.00 | -0.96% | 124,023 |
| Jul 1, 2025 | 1,250.00 | 1,280.00 | 1,242.00 | 1,244.00 | 1,244.00 | -0.48% | 136,263 |
| Jun 30, 2025 | 1,260.00 | 1,262.00 | 1,226.00 | 1,250.00 | 1,250.00 | -0.32% | 727,079 |
| Jun 27, 2025 | 1,232.00 | 1,282.00 | 1,232.00 | 1,254.00 | 1,254.00 | -1.42% | 214,034 |
| Jun 26, 2025 | 1,294.00 | 1,294.00 | 1,262.00 | 1,272.00 | 1,272.00 | 0.79% | 124,358 |
| Jun 25, 2025 | 1,220.00 | 1,272.00 | 1,220.00 | 1,262.00 | 1,262.00 | 0.16% | 124,849 |
| Jun 24, 2025 | 1,242.00 | 1,278.00 | 1,242.00 | 1,260.00 | 1,260.00 | 0.80% | 155,209 |
| Jun 23, 2025 | 1,234.00 | 1,262.00 | 1,234.00 | 1,250.00 | 1,250.00 | -0.95% | 127,316 |
| Jun 20, 2025 | 1,260.00 | 1,272.00 | 1,248.00 | 1,262.00 | 1,262.00 | 1.45% | 95,313 |
| Jun 19, 2025 | 1,270.20 | 1,294.00 | 1,242.00 | 1,244.00 | 1,244.00 | -2.20% | 510,854 |
| Jun 18, 2025 | 1,226.00 | 1,276.00 | 1,226.00 | 1,272.00 | 1,272.00 | 1.11% | 174,615 |
| Jun 17, 2025 | 1,258.00 | 1,298.00 | 1,249.40 | 1,258.00 | 1,258.00 | -0.16% | 468,143 |
| Jun 16, 2025 | 1,232.00 | 1,290.00 | 1,232.00 | 1,260.00 | 1,260.00 | - | 56,017 |