CVS Group plc (LON:CVSG)
London · Delayed Price · Currency is GBP · Price in GBX 1,298.00
+14.00 (1.09%)
Jul 20, 2026, 4:39 PM GMT
CVS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,274.00 | 1,305.00 | 1,264.04 | 1,298.00 | 1,298.00 | 1.09% | 262,060 |
| Jul 17, 2026 | 1,272.00 | 1,297.00 | 1,270.00 | 1,284.00 | 1,284.00 | 0.08% | 223,094 |
| Jul 16, 2026 | 1,271.00 | 1,296.00 | 1,270.80 | 1,283.00 | 1,283.00 | -0.39% | 308,824 |
| Jul 15, 2026 | 1,250.00 | 1,288.00 | 1,242.00 | 1,288.00 | 1,288.00 | 2.38% | 259,878 |
| Jul 14, 2026 | 1,241.00 | 1,271.00 | 1,233.00 | 1,258.00 | 1,258.00 | 0.72% | 284,084 |
| Jul 13, 2026 | 1,236.00 | 1,253.00 | 1,210.00 | 1,249.00 | 1,249.00 | 1.05% | 212,206 |
| Jul 10, 2026 | 1,200.00 | 1,246.00 | 1,200.00 | 1,236.00 | 1,236.00 | -0.16% | 205,913 |
| Jul 9, 2026 | 1,248.00 | 1,251.00 | 1,222.00 | 1,238.00 | 1,238.00 | -0.40% | 201,411 |
| Jul 8, 2026 | 1,268.00 | 1,268.00 | 1,218.80 | 1,243.00 | 1,243.00 | -0.88% | 231,334 |
| Jul 7, 2026 | 1,240.00 | 1,257.00 | 1,229.00 | 1,254.00 | 1,254.00 | 0.97% | 212,054 |
| Jul 6, 2026 | 1,245.00 | 1,257.00 | 1,230.00 | 1,242.00 | 1,242.00 | -0.16% | 108,177 |
| Jul 3, 2026 | 1,238.00 | 1,254.00 | 1,236.00 | 1,244.00 | 1,244.00 | 0.73% | 228,735 |
| Jul 2, 2026 | 1,193.00 | 1,235.00 | 1,186.20 | 1,235.00 | 1,235.00 | 3.78% | 185,747 |
| Jul 1, 2026 | 1,178.00 | 1,208.00 | 1,172.00 | 1,190.00 | 1,190.00 | 1.45% | 168,058 |
| Jun 30, 2026 | 1,184.00 | 1,218.00 | 1,170.00 | 1,173.00 | 1,173.00 | -0.34% | 137,153 |
| Jun 29, 2026 | 1,178.00 | 1,190.00 | 1,149.00 | 1,177.00 | 1,177.00 | -0.34% | 173,704 |
| Jun 26, 2026 | 1,145.00 | 1,181.00 | 1,145.00 | 1,181.00 | 1,181.00 | 0.68% | 175,181 |
| Jun 25, 2026 | 1,190.00 | 1,190.00 | 1,168.00 | 1,173.00 | 1,173.00 | -0.26% | 141,208 |
| Jun 24, 2026 | 1,150.00 | 1,179.00 | 1,146.00 | 1,176.00 | 1,176.00 | 2.17% | 461,900 |
| Jun 23, 2026 | 1,170.00 | 1,170.00 | 1,151.00 | 1,151.00 | 1,151.00 | -0.78% | 151,159 |
| Jun 22, 2026 | 1,175.00 | 1,186.00 | 1,159.00 | 1,160.00 | 1,160.00 | -1.69% | 236,991 |
| Jun 19, 2026 | 1,210.00 | 1,210.00 | 1,177.60 | 1,180.00 | 1,180.00 | -0.59% | 354,841 |
| Jun 18, 2026 | 1,192.00 | 1,215.20 | 1,161.00 | 1,187.00 | 1,187.00 | -1.08% | 242,156 |
| Jun 17, 2026 | 1,246.00 | 1,246.00 | 1,185.00 | 1,200.00 | 1,200.00 | 0.25% | 332,037 |
| Jun 16, 2026 | 1,238.00 | 1,238.00 | 1,197.00 | 1,197.00 | 1,197.00 | -1.48% | 356,799 |
| Jun 15, 2026 | 1,221.00 | 1,251.00 | 1,215.00 | 1,215.00 | 1,215.00 | -1.30% | 255,099 |
| Jun 12, 2026 | 1,242.00 | 1,253.00 | 1,222.00 | 1,231.00 | 1,231.00 | 0.57% | 334,740 |
| Jun 11, 2026 | 1,232.00 | 1,241.00 | 1,218.00 | 1,224.00 | 1,224.00 | -1.13% | 344,054 |
| Jun 10, 2026 | 1,220.00 | 1,246.00 | 1,220.00 | 1,238.00 | 1,238.00 | 0.41% | 278,144 |
| Jun 9, 2026 | 1,220.00 | 1,251.00 | 1,220.00 | 1,233.00 | 1,233.00 | 0.08% | 186,298 |
| Jun 8, 2026 | 1,246.00 | 1,246.00 | 1,226.00 | 1,232.00 | 1,232.00 | -0.81% | 191,246 |
| Jun 5, 2026 | 1,267.00 | 1,278.00 | 1,242.00 | 1,242.00 | 1,242.00 | -1.19% | 536,689 |
| Jun 4, 2026 | 1,235.00 | 1,270.00 | 1,235.00 | 1,257.00 | 1,257.00 | 1.95% | 206,661 |
| Jun 3, 2026 | 1,234.00 | 1,240.00 | 1,214.00 | 1,233.00 | 1,233.00 | -0.08% | 436,658 |
| Jun 2, 2026 | 1,225.00 | 1,246.00 | 1,212.00 | 1,234.00 | 1,234.00 | 0.08% | 327,536 |
| Jun 1, 2026 | 1,248.00 | 1,255.00 | 1,232.00 | 1,233.00 | 1,233.00 | -1.44% | 489,431 |
| May 29, 2026 | 1,245.00 | 1,266.00 | 1,240.80 | 1,251.00 | 1,251.00 | 0.81% | 304,764 |
| May 28, 2026 | 1,245.00 | 1,245.00 | 1,225.00 | 1,241.00 | 1,241.00 | 0.16% | 250,873 |
| May 27, 2026 | 1,246.00 | 1,281.00 | 1,234.00 | 1,239.00 | 1,239.00 | -2.36% | 368,300 |
| May 26, 2026 | 1,230.00 | 1,282.00 | 1,210.00 | 1,269.00 | 1,269.00 | 5.84% | 630,774 |
| May 22, 2026 | 1,186.00 | 1,204.00 | 1,186.00 | 1,199.00 | 1,199.00 | 0.84% | 83,152 |
| May 21, 2026 | 1,186.00 | 1,197.50 | 1,176.00 | 1,189.00 | 1,189.00 | 0.59% | 205,114 |
| May 20, 2026 | 1,163.00 | 1,197.00 | 1,152.00 | 1,182.00 | 1,182.00 | 1.03% | 250,354 |
| May 19, 2026 | 1,145.00 | 1,171.00 | 1,145.00 | 1,170.00 | 1,170.00 | 1.47% | 187,672 |
| May 18, 2026 | 1,172.00 | 1,174.00 | 1,148.00 | 1,153.00 | 1,153.00 | -1.96% | 134,362 |
| May 15, 2026 | 1,175.00 | 1,197.00 | 1,172.00 | 1,176.00 | 1,176.00 | -1.75% | 161,798 |
| May 14, 2026 | 1,150.00 | 1,198.00 | 1,150.00 | 1,197.00 | 1,197.00 | 4.27% | 357,906 |
| May 13, 2026 | 1,155.00 | 1,169.00 | 1,120.00 | 1,148.00 | 1,148.00 | 0.61% | 323,114 |
| May 12, 2026 | 1,112.00 | 1,146.00 | 1,107.00 | 1,141.00 | 1,141.00 | 1.97% | 348,387 |
| May 11, 2026 | 1,119.00 | 1,132.00 | 1,114.00 | 1,119.00 | 1,119.00 | -0.62% | 225,623 |