CVS Group plc (LON:CVSG)
London · Delayed Price · Currency is GBP · Price in GBX 1,234.00
+4.00 (0.33%)
Oct 15, 2026, 3:35 PM GMT
CVS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,227.00 | 1,234.00 | 1,214.00 | 1,234.00 | 1,234.00 | 0.33% | 136,983 |
| Oct 14, 2026 | 1,209.00 | 1,239.00 | 1,209.00 | 1,230.00 | 1,230.00 | 1.74% | 399,139 |
| Oct 13, 2026 | 1,189.00 | 1,211.00 | 1,189.00 | 1,209.00 | 1,209.00 | 2.20% | 251,331 |
| Oct 12, 2026 | 1,173.00 | 1,199.00 | 1,168.00 | 1,183.00 | 1,183.00 | 0.85% | 183,015 |
| Oct 9, 2026 | 1,180.00 | 1,180.00 | 1,161.00 | 1,173.00 | 1,173.00 | 2.45% | 144,324 |
| Oct 8, 2026 | 1,150.00 | 1,163.00 | 1,137.00 | 1,145.00 | 1,145.00 | -1.55% | 290,782 |
| Oct 7, 2026 | 1,150.00 | 1,190.00 | 1,150.00 | 1,163.00 | 1,163.00 | -0.60% | 284,167 |
| Oct 6, 2026 | 1,163.00 | 1,191.00 | 1,151.00 | 1,170.00 | 1,170.00 | 1.74% | 343,993 |
| Oct 5, 2026 | 1,150.00 | 1,166.00 | 1,137.00 | 1,150.00 | 1,150.00 | 0.88% | 452,831 |
| Oct 2, 2026 | 1,160.00 | 1,169.00 | 1,136.00 | 1,140.00 | 1,140.00 | -1.72% | 483,336 |
| Oct 1, 2026 | 1,214.00 | 1,218.00 | 1,146.80 | 1,160.00 | 1,160.00 | -4.84% | 338,780 |
| Sep 30, 2026 | 1,280.00 | 1,280.00 | 1,212.00 | 1,219.00 | 1,219.00 | -1.69% | 1,205,027 |
| Sep 29, 2026 | 1,240.00 | 1,283.00 | 1,240.00 | 1,240.00 | 1,240.00 | -1.04% | 838,799 |
| Sep 28, 2026 | 1,232.00 | 1,268.30 | 1,207.00 | 1,253.00 | 1,253.00 | 3.73% | 880,192 |
| Sep 25, 2026 | 1,250.00 | 1,288.00 | 1,208.00 | 1,208.00 | 1,208.00 | -1.06% | 460,402 |
| Sep 24, 2026 | 1,299.00 | 1,310.00 | 1,213.00 | 1,221.00 | 1,221.00 | -6.22% | 709,667 |
| Sep 23, 2026 | 1,300.00 | 1,333.00 | 1,296.00 | 1,302.00 | 1,302.00 | -0.84% | 217,233 |
| Sep 22, 2026 | 1,300.00 | 1,319.00 | 1,289.00 | 1,313.00 | 1,313.00 | 0.54% | 326,284 |
| Sep 21, 2026 | 1,312.00 | 1,319.00 | 1,277.00 | 1,306.00 | 1,306.00 | 0.31% | 343,046 |
| Sep 18, 2026 | 1,318.00 | 1,335.00 | 1,301.00 | 1,302.00 | 1,302.00 | -1.21% | 365,109 |
| Sep 17, 2026 | 1,253.00 | 1,326.00 | 1,253.00 | 1,318.00 | 1,318.00 | 2.09% | 194,635 |
| Sep 16, 2026 | 1,290.00 | 1,299.00 | 1,275.00 | 1,291.00 | 1,291.00 | 0.23% | 215,844 |
| Sep 15, 2026 | 1,292.00 | 1,328.00 | 1,273.00 | 1,288.00 | 1,288.00 | -0.69% | 406,074 |
| Sep 14, 2026 | 1,280.00 | 1,310.00 | 1,280.00 | 1,297.00 | 1,297.00 | 0.15% | 345,750 |
| Sep 11, 2026 | 1,280.00 | 1,307.00 | 1,280.00 | 1,295.00 | 1,295.00 | 0.39% | 156,296 |
| Sep 10, 2026 | 1,260.00 | 1,308.50 | 1,260.00 | 1,290.00 | 1,290.00 | 0.70% | 226,154 |
| Sep 9, 2026 | 1,310.00 | 1,310.00 | 1,268.00 | 1,281.00 | 1,281.00 | -1.69% | 190,132 |
| Sep 8, 2026 | 1,323.00 | 1,344.00 | 1,294.00 | 1,303.00 | 1,303.00 | -1.88% | 175,825 |
| Sep 7, 2026 | 1,312.00 | 1,343.70 | 1,308.00 | 1,328.00 | 1,328.00 | 0.91% | 239,331 |
| Sep 4, 2026 | 1,324.00 | 1,324.00 | 1,302.50 | 1,316.00 | 1,316.00 | - | 206,038 |
| Sep 3, 2026 | 1,324.00 | 1,324.00 | 1,285.00 | 1,316.00 | 1,316.00 | 2.09% | 184,461 |
| Sep 2, 2026 | 1,279.00 | 1,299.00 | 1,273.00 | 1,289.00 | 1,289.00 | -0.62% | 151,999 |
| Sep 1, 2026 | 1,305.00 | 1,318.00 | 1,287.00 | 1,297.00 | 1,297.00 | -1.89% | 939,375 |
| Aug 28, 2026 | 1,308.00 | 1,323.00 | 1,293.00 | 1,322.00 | 1,322.00 | 1.85% | 213,654 |
| Aug 27, 2026 | 1,297.00 | 1,301.00 | 1,288.00 | 1,298.00 | 1,298.00 | -0.08% | 62,590 |
| Aug 26, 2026 | 1,294.00 | 1,305.00 | 1,289.00 | 1,299.00 | 1,299.00 | 0.23% | 79,133 |
| Aug 25, 2026 | 1,279.00 | 1,304.00 | 1,279.00 | 1,296.00 | 1,296.00 | 0.31% | 100,117 |
| Aug 24, 2026 | 1,293.00 | 1,310.00 | 1,283.00 | 1,292.00 | 1,292.00 | -0.31% | 154,494 |
| Aug 21, 2026 | 1,310.00 | 1,315.00 | 1,291.00 | 1,296.00 | 1,296.00 | -0.99% | 146,425 |
| Aug 20, 2026 | 1,308.00 | 1,316.00 | 1,293.00 | 1,309.00 | 1,309.00 | 0.08% | 103,158 |
| Aug 19, 2026 | 1,290.00 | 1,315.00 | 1,280.00 | 1,308.00 | 1,308.00 | 0.69% | 155,946 |
| Aug 18, 2026 | 1,290.00 | 1,301.00 | 1,287.00 | 1,299.00 | 1,299.00 | 0.23% | 154,009 |
| Aug 17, 2026 | 1,290.00 | 1,327.00 | 1,290.00 | 1,296.00 | 1,296.00 | -0.84% | 145,441 |
| Aug 14, 2026 | 1,310.00 | 1,320.00 | 1,294.00 | 1,307.00 | 1,307.00 | 0.62% | 193,386 |
| Aug 13, 2026 | 1,320.00 | 1,320.00 | 1,283.00 | 1,299.00 | 1,299.00 | 0.39% | 190,731 |
| Aug 12, 2026 | 1,305.00 | 1,309.50 | 1,285.00 | 1,294.00 | 1,294.00 | -0.61% | 199,388 |
| Aug 11, 2026 | 1,280.00 | 1,313.00 | 1,277.10 | 1,302.00 | 1,302.00 | 0.93% | 281,246 |
| Aug 10, 2026 | 1,298.00 | 1,314.90 | 1,282.00 | 1,290.00 | 1,290.00 | -0.77% | 161,436 |
| Aug 7, 2026 | 1,297.00 | 1,308.00 | 1,291.00 | 1,300.00 | 1,300.00 | 0.23% | 211,878 |
| Aug 6, 2026 | 1,282.00 | 1,300.00 | 1,282.00 | 1,297.00 | 1,297.00 | 0.62% | 162,289 |