CVS Group plc (LON:CVSG)
London · Delayed Price · Currency is GBP · Price in GBX 1,240.00
+19.00 (1.56%)
Sep 25, 2026, 1:48 PM GMT
CVS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,240.00 | 1,288.00 | 1,240.00 | 1,265.00 | - | 3.60% | 64,244 |
| Sep 24, 2026 | 1,299.00 | 1,299.00 | 1,213.00 | 1,221.00 | 1,221.00 | -6.22% | 659,970 |
| 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 | 1,318.00 | 1,312.00 | 1,277.00 | 1,306.00 | 1,306.00 | 0.31% | 343,044 |
| Sep 18, 2026 | 1,318.00 | 1,330.00 | 1,301.00 | 1,302.00 | 1,302.00 | -1.21% | 338,406 |
| Sep 17, 2026 | 1,253.00 | 1,325.00 | 1,253.00 | 1,318.00 | 1,318.00 | 2.09% | 171,908 |
| Sep 16, 2026 | 1,290.00 | 1,299.00 | 1,275.00 | 1,291.00 | 1,291.00 | 0.23% | 209,095 |
| Sep 15, 2026 | 1,292.00 | 1,297.00 | 1,273.00 | 1,288.00 | 1,288.00 | -0.69% | 214,474 |
| Sep 14, 2026 | 1,280.00 | 1,310.00 | 1,280.00 | 1,297.00 | 1,297.00 | 0.15% | 277,762 |
| 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 |
| Aug 5, 2026 | 1,271.00 | 1,300.00 | 1,271.00 | 1,289.00 | 1,289.00 | 0.70% | 138,099 |
| Aug 4, 2026 | 1,250.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | 2.32% | 179,144 |
| Aug 3, 2026 | 1,250.00 | 1,268.00 | 1,243.00 | 1,251.00 | 1,251.00 | -0.08% | 347,901 |
| Jul 31, 2026 | 1,260.00 | 1,287.00 | 1,252.00 | 1,252.00 | 1,252.00 | 0.08% | 277,372 |
| Jul 30, 2026 | 1,225.00 | 1,271.20 | 1,225.00 | 1,251.00 | 1,251.00 | -0.32% | 459,018 |
| Jul 29, 2026 | 1,260.00 | 1,263.00 | 1,237.00 | 1,255.00 | 1,255.00 | - | 147,265 |
| Jul 28, 2026 | 1,224.00 | 1,257.00 | 1,216.00 | 1,255.00 | 1,255.00 | 1.78% | 255,116 |
| Jul 27, 2026 | 1,220.00 | 1,253.00 | 1,202.00 | 1,233.00 | 1,233.00 | 3.09% | 393,610 |
| Jul 24, 2026 | 1,202.00 | 1,219.00 | 1,172.00 | 1,196.00 | 1,196.00 | -1.32% | 708,943 |
| Jul 23, 2026 | 1,275.00 | 1,305.00 | 1,197.00 | 1,212.00 | 1,212.00 | -6.91% | 897,488 |
| Jul 22, 2026 | 1,315.00 | 1,315.00 | 1,291.00 | 1,302.00 | 1,302.00 | 0.08% | 208,044 |
| Jul 21, 2026 | 1,288.00 | 1,314.00 | 1,279.50 | 1,301.00 | 1,301.00 | 0.23% | 165,819 |
| Jul 20, 2026 | 1,274.00 | 1,305.00 | 1,264.00 | 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 |