CVC Income & Growth Limited (LON:CVCE)
London · Delayed Price · Currency is GBP · Price in EUR 1.050
0.00 (0.00%)
At close: Apr 2, 2026
CVC Income & Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 55,333 |
| Apr 1, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 239,217 |
| Mar 31, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 58,227 |
| Mar 30, 2026 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | -0.95% | 452,693 |
| Mar 27, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 555,810 |
| Mar 26, 2026 | 1.04 | 1.04 | 1.04 | 1.05 | 1.05 | - | 449,020 |
| Mar 25, 2026 | 1.04 | 1.04 | 1.04 | 1.05 | 1.05 | 0.97% | 355,409 |
| Mar 24, 2026 | 1.02 | 1.02 | 1.02 | 1.04 | 1.04 | - | 1,109 |
| Mar 23, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.48% | 288,444 |
| Mar 20, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 1.46% | 457,362 |
| Mar 19, 2026 | 1.02 | 1.02 | 1.02 | 1.03 | 1.03 | - | 19,200 |
| Mar 18, 2026 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 3.02% | 388,000 |
| Mar 17, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | 2.05% | 123,460 |
| Mar 16, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -3.47% | 169,324 |
| Mar 13, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -2.42% | 165,594 |
| Mar 12, 2026 | 1.03 | 1.03 | 1.03 | 1.04 | 1.04 | -1.43% | 106,969 |
| Mar 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | 7,663 |
| Mar 10, 2026 | 1.03 | 1.06 | 1.01 | 1.05 | 1.05 | 0.48% | 219,683 |
| Mar 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 10,940 |
| Mar 6, 2026 | 1.05 | 1.05 | 1.05 | 1.03 | 1.03 | -2.83% | 80,000 |
| Mar 5, 2026 | 1.05 | 1.05 | 1.05 | 1.06 | 1.06 | - | 11,700 |
| Mar 4, 2026 | 1.05 | 1.05 | 1.05 | 1.06 | 1.06 | -0.47% | 30,050 |
| Mar 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 34 |
| Mar 2, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | -0.93% | 86,646 |
| Feb 27, 2026 | 1.05 | 1.07 | 1.05 | 1.08 | 1.08 | 0.94% | 25,525 |
| Feb 26, 2026 | 1.06 | 1.06 | 1.06 | 1.07 | 1.07 | -0.47% | 35,000 |
| Feb 25, 2026 | 1.06 | 1.06 | 1.06 | 1.07 | 1.07 | - | 29,383 |
| Feb 24, 2026 | 1.05 | 1.05 | 1.05 | 1.07 | 1.07 | 1.90% | 26,000 |
| Feb 23, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.87% | 123,624 |
| Feb 20, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 1.42% | 70,075 |
| Feb 19, 2026 | 1.05 | 1.05 | 1.05 | 1.06 | 1.06 | -0.94% | 41,719 |
| Feb 18, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 1.43% | 1,510 |
| Feb 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 9,206 |
| Feb 16, 2026 | 1.06 | 1.06 | 1.06 | 1.07 | 1.07 | 0.47% | 38,672 |
| Feb 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | - |
| Feb 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Feb 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.47% | 2,112 |
| Feb 10, 2026 | 1.06 | 1.06 | 1.05 | 1.07 | 1.07 | -0.47% | 15,408 |
| Feb 9, 2026 | 1.06 | 1.06 | 1.06 | 1.07 | 1.07 | -0.47% | 9,938 |
| Feb 6, 2026 | 1.07 | 1.07 | 1.06 | 1.08 | 1.08 | 0.94% | 3,876 |
| Feb 5, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -1.84% | 237,650 |
| Feb 4, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.07 | - | 170,231 |
| Feb 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | - | 44,443 |
| Feb 2, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.07 | -0.46% | 300,729 |
| Jan 30, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | - | 3,700 |
| Jan 29, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.07 | -0.46% | 16,070 |
| Jan 28, 2026 | 1.08 | 1.09 | 1.08 | 1.10 | 1.08 | 0.92% | 94,659 |
| Jan 27, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.07 | - | 37,802 |
| Jan 26, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.07 | - | 25,210 |
| Jan 23, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.07 | - | 135,682 |