CVC Income & Growth Limited (LON:CVCG)
London · Delayed Price · Currency is GBP · Price in GBX 112.00
-1.00 (-0.88%)
Apr 2, 2026, 4:40 PM GMT
CVC Income & Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 112.50 | 114.50 | 111.15 | 112.00 | 112.00 | -0.88% | 387,539 |
| Apr 1, 2026 | 109.50 | 114.00 | 109.50 | 113.00 | 113.00 | 3.67% | 622,709 |
| Mar 31, 2026 | 106.00 | 109.50 | 106.00 | 109.00 | 109.00 | 0.93% | 990,115 |
| Mar 30, 2026 | 109.00 | 111.00 | 105.36 | 108.00 | 108.00 | -3.14% | 4,149,513 |
| Mar 27, 2026 | 112.50 | 113.00 | 109.20 | 111.50 | 111.50 | -0.89% | 2,751,936 |
| Mar 26, 2026 | 113.00 | 113.00 | 112.00 | 112.50 | 112.50 | -0.88% | 359,963 |
| Mar 25, 2026 | 113.50 | 113.50 | 111.50 | 113.50 | 113.50 | -0.87% | 440,277 |
| Mar 24, 2026 | 112.00 | 114.50 | 111.00 | 114.50 | 114.50 | 1.78% | 390,327 |
| Mar 23, 2026 | 112.00 | 114.00 | 110.00 | 112.50 | 112.50 | -0.88% | 779,227 |
| Mar 20, 2026 | 113.20 | 114.00 | 112.00 | 113.50 | 113.50 | 0.89% | 520,638 |
| Mar 19, 2026 | 112.50 | 113.50 | 112.00 | 112.50 | 112.50 | - | 705,131 |
| Mar 18, 2026 | 112.00 | 113.50 | 111.50 | 112.50 | 112.50 | 0.45% | 557,075 |
| Mar 17, 2026 | 105.50 | 112.00 | 104.00 | 112.00 | 112.00 | 6.41% | 1,336,453 |
| Mar 16, 2026 | 109.00 | 112.50 | 104.33 | 105.25 | 105.25 | -3.44% | 2,081,467 |
| Mar 13, 2026 | 113.16 | 114.00 | 109.00 | 109.00 | 109.00 | -2.24% | 1,178,927 |
| Mar 12, 2026 | 114.50 | 117.00 | 111.00 | 111.50 | 111.50 | -3.04% | 904,436 |
| Mar 11, 2026 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 152,129 |
| Mar 10, 2026 | 115.30 | 116.00 | 115.00 | 116.00 | 116.00 | 1.75% | 291,977 |
| Mar 9, 2026 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | -0.87% | 841,055 |
| Mar 6, 2026 | 115.50 | 117.00 | 114.50 | 115.00 | 115.00 | - | 709,573 |
| Mar 5, 2026 | 115.95 | 116.50 | 115.00 | 115.00 | 115.00 | - | 501,246 |
| Mar 4, 2026 | 114.50 | 116.50 | 114.00 | 115.00 | 115.00 | - | 467,284 |
| Mar 3, 2026 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.43% | 1,041,115 |
| Mar 2, 2026 | 116.00 | 117.00 | 115.40 | 115.50 | 115.50 | -0.43% | 486,003 |
| Feb 27, 2026 | 115.50 | 117.00 | 115.26 | 116.00 | 116.00 | 0.87% | 658,630 |
| Feb 26, 2026 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.43% | 573,816 |
| Feb 25, 2026 | 115.50 | 117.00 | 115.50 | 115.50 | 115.50 | - | 399,490 |
| Feb 24, 2026 | 116.00 | 117.00 | 115.30 | 115.50 | 115.50 | - | 327,759 |
| Feb 23, 2026 | 116.00 | 117.00 | 115.25 | 115.50 | 115.50 | -0.65% | 609,166 |
| Feb 20, 2026 | 116.00 | 116.15 | 115.50 | 116.25 | 116.25 | 0.22% | 443,432 |
| Feb 19, 2026 | 116.00 | 117.00 | 115.50 | 116.00 | 116.00 | - | 11,548,140 |
| Feb 18, 2026 | 115.51 | 116.00 | 116.00 | 116.00 | 116.00 | -0.22% | 590,855 |
| Feb 17, 2026 | 116.00 | 117.00 | 115.50 | 116.25 | 116.25 | 0.22% | 658,210 |
| Feb 16, 2026 | 116.00 | 117.00 | 115.50 | 116.00 | 116.00 | 0.43% | 867,663 |
| Feb 13, 2026 | 115.55 | 116.00 | 115.50 | 115.50 | 115.50 | - | 116,215 |
| Feb 12, 2026 | 116.00 | 116.36 | 115.50 | 115.50 | 115.50 | -0.43% | 3,200,136 |
| Feb 11, 2026 | 116.00 | 117.00 | 115.50 | 116.00 | 116.00 | 0.43% | 468,753 |
| Feb 10, 2026 | 116.00 | 117.00 | 115.50 | 115.50 | 115.50 | - | 979,104 |
| Feb 9, 2026 | 116.00 | 117.00 | 115.00 | 115.50 | 115.50 | - | 771,599 |
| Feb 6, 2026 | 116.00 | 116.00 | 115.50 | 115.50 | 115.50 | 0.43% | 845,712 |
| Feb 5, 2026 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | -4.56% | 4,945,428 |
| Feb 4, 2026 | 120.50 | 121.00 | 120.00 | 120.50 | 117.74 | 0.42% | 528,221 |
| Feb 3, 2026 | 120.50 | 121.00 | 119.50 | 120.00 | 117.25 | -0.41% | 1,773,157 |
| Feb 2, 2026 | 120.00 | 121.00 | 120.00 | 120.50 | 117.74 | 0.42% | 572,065 |
| Jan 30, 2026 | 120.00 | 121.00 | 119.50 | 120.00 | 117.25 | - | 1,238,459 |
| Jan 29, 2026 | 119.50 | 121.00 | 119.50 | 120.00 | 117.25 | 0.42% | 357,785 |
| Jan 28, 2026 | 119.50 | 120.00 | 119.50 | 119.50 | 116.76 | - | 369,387 |
| Jan 27, 2026 | 119.00 | 120.00 | 119.00 | 119.50 | 116.76 | - | 462,567 |
| Jan 26, 2026 | 119.00 | 119.50 | 118.50 | 119.50 | 116.76 | 0.84% | 629,357 |
| Jan 23, 2026 | 118.50 | 119.50 | 118.50 | 118.50 | 115.78 | - | 880,991 |