CVS Health Corporation (LON:0HRS)
London · Delayed Price · Currency is GBP · Price in USD 86.68
+1.49 (1.75%)
Oct 2, 2026, 3:16 PM GMT
LON:0HRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 87.00 | 87.00 | 84.51 | 86.90 | - | 2.01% | 1,053 |
| Oct 1, 2026 | 86.44 | 87.00 | 84.28 | 85.19 | 85.19 | -0.98% | 5,371 |
| Sep 30, 2026 | 84.77 | 89.05 | 84.77 | 86.03 | 86.03 | -0.95% | 2,762 |
| Sep 29, 2026 | 87.95 | 89.90 | 86.41 | 86.86 | 86.86 | -1.69% | 6,775 |
| Sep 28, 2026 | 89.49 | 90.24 | 88.12 | 88.35 | 88.35 | 0.76% | 6,868 |
| Sep 25, 2026 | 85.30 | 88.31 | 84.50 | 87.68 | 87.68 | 3.36% | 4,288 |
| Sep 24, 2026 | 85.86 | 88.00 | 84.50 | 84.83 | 84.83 | -1.31% | 2,485 |
| Sep 23, 2026 | 88.70 | 88.71 | 85.74 | 85.96 | 85.96 | -1.82% | 1,057 |
| Sep 22, 2026 | 87.06 | 89.47 | 86.75 | 87.55 | 87.55 | 0.23% | 16,362 |
| Sep 21, 2026 | 90.00 | 90.00 | 87.20 | 87.35 | 87.35 | -1.44% | 3,251 |
| Sep 18, 2026 | 90.60 | 92.44 | 88.17 | 88.63 | 88.63 | -3.28% | 4,974 |
| Sep 17, 2026 | 91.94 | 94.71 | 90.95 | 91.64 | 91.64 | -1.21% | 1,417 |
| Sep 16, 2026 | 93.75 | 95.19 | 92.76 | 92.76 | 92.76 | -2.06% | 1,385 |
| Sep 15, 2026 | 93.75 | 96.16 | 93.75 | 94.71 | 94.71 | -1.02% | 2,894 |
| Sep 14, 2026 | 95.25 | 96.00 | 93.75 | 95.69 | 95.69 | 1.58% | 5,302 |
| Sep 11, 2026 | 96.71 | 96.85 | 94.02 | 94.20 | 94.20 | -1.25% | 1,113 |
| Sep 10, 2026 | 96.90 | 97.32 | 94.40 | 95.39 | 95.39 | 0.07% | 680 |
| Sep 9, 2026 | 96.00 | 98.31 | 92.86 | 95.32 | 95.32 | -1.31% | 8,907 |
| Sep 8, 2026 | 96.20 | 97.00 | 95.22 | 96.59 | 96.59 | -0.70% | 2,990 |
| Sep 4, 2026 | 95.60 | 98.46 | 95.57 | 97.27 | 97.27 | -0.13% | 13,882 |
| Sep 3, 2026 | 96.64 | 98.72 | 95.00 | 97.40 | 97.40 | -0.61% | 2,533 |
| Sep 2, 2026 | 99.00 | 99.00 | 94.93 | 98.00 | 98.00 | 1.15% | 11,533 |
| Sep 1, 2026 | 94.29 | 97.40 | 93.04 | 96.89 | 96.89 | 2.97% | 28,848 |
| Aug 31, 2026 | 94.42 | 94.42 | 92.50 | 94.09 | 94.09 | 0.85% | 10,209 |
| Aug 28, 2026 | 92.35 | 94.11 | 92.35 | 93.30 | 93.30 | -0.21% | 221 |
| Aug 27, 2026 | 92.78 | 95.17 | 92.78 | 93.50 | 93.50 | -1.16% | 874 |
| Aug 26, 2026 | 93.15 | 94.62 | 92.50 | 94.60 | 94.60 | 1.65% | 1,022 |
| Aug 25, 2026 | 92.50 | 95.41 | 92.50 | 93.06 | 93.06 | 0.07% | 5,398 |
| Aug 24, 2026 | 93.80 | 94.20 | 92.25 | 92.99 | 92.99 | 0.15% | 2,854 |
| Aug 21, 2026 | 93.98 | 94.72 | 92.35 | 92.85 | 92.85 | -1.24% | 3,326 |
| Aug 20, 2026 | 93.00 | 94.63 | 93.00 | 94.02 | 94.02 | -0.09% | 1,204 |
| Aug 19, 2026 | 95.26 | 95.87 | 93.31 | 94.10 | 94.10 | -0.48% | 7,423 |
| Aug 18, 2026 | 94.23 | 95.25 | 93.20 | 94.55 | 94.55 | 0.36% | 3,262 |
| Aug 17, 2026 | 96.02 | 98.80 | 93.76 | 94.21 | 94.21 | -2.88% | 1,777 |
| Aug 14, 2026 | 95.98 | 97.51 | 94.40 | 97.00 | 97.00 | 2.02% | 2,632 |
| Aug 13, 2026 | 95.47 | 96.09 | 94.69 | 95.08 | 95.08 | 0.30% | 1,140 |
| Aug 12, 2026 | 93.50 | 95.76 | 92.00 | 94.80 | 94.80 | 1.35% | 1,536 |
| Aug 11, 2026 | 96.60 | 96.60 | 93.20 | 93.54 | 93.54 | -1.94% | 8,801 |
| Aug 10, 2026 | 95.60 | 96.34 | 94.70 | 95.39 | 95.39 | -0.42% | 28,318 |
| Aug 7, 2026 | 97.17 | 97.17 | 94.69 | 95.79 | 95.79 | -1.08% | 3,028 |
| Aug 6, 2026 | 99.20 | 100.80 | 96.20 | 96.84 | 96.84 | -2.94% | 16,707 |
| Aug 5, 2026 | 105.37 | 112.00 | 92.00 | 99.77 | 99.77 | -4.63% | 25,542 |
| Aug 4, 2026 | 104.15 | 109.40 | 103.31 | 104.61 | 104.61 | -0.78% | 8,667 |
| Aug 3, 2026 | 106.50 | 107.00 | 102.71 | 105.43 | 105.43 | 0.24% | 2,374 |
| Jul 31, 2026 | 104.40 | 107.00 | 103.55 | 105.18 | 105.18 | -0.02% | 850 |
| Jul 30, 2026 | 105.53 | 108.85 | 103.11 | 105.20 | 105.20 | -1.29% | 3,982 |
| Jul 29, 2026 | 109.92 | 110.00 | 106.58 | 106.58 | 106.58 | -2.28% | 7,680 |
| Jul 28, 2026 | 104.89 | 109.50 | 104.89 | 109.07 | 109.07 | 1.77% | 7,098 |
| Jul 27, 2026 | 106.84 | 109.00 | 105.00 | 107.17 | 107.17 | -0.33% | 954 |
| Jul 24, 2026 | 107.42 | 110.88 | 103.75 | 107.52 | 107.52 | 1.12% | 5,738 |