CVS Group plc (LON:CVSG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,388.00
+21.00 (1.54%)
Nov 4, 2026, 5:01 PM GMT
CVS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,369.00 | 1,393.78 | 1,353.00 | 1,388.00 | 1,388.00 | 2.20% | 806,769 |
| Nov 3, 2026 | 1,349.00 | 1,385.00 | 1,321.00 | 1,367.00 | 1,358.14 | 0.51% | 346,162 |
| Nov 2, 2026 | 1,330.00 | 1,371.00 | 1,321.00 | 1,360.00 | 1,351.18 | 2.49% | 498,859 |
| Oct 30, 2026 | 1,320.00 | 1,334.00 | 1,314.00 | 1,327.00 | 1,318.40 | 0.91% | 526,703 |
| Oct 29, 2026 | 1,325.00 | 1,340.00 | 1,312.00 | 1,315.00 | 1,306.47 | -0.53% | 306,645 |
| Oct 28, 2026 | 1,310.00 | 1,334.00 | 1,298.00 | 1,322.00 | 1,313.43 | 0.46% | 374,329 |
| Oct 27, 2026 | 1,318.00 | 1,320.00 | 1,289.00 | 1,316.00 | 1,307.47 | 0.92% | 168,657 |
| Oct 26, 2026 | 1,330.00 | 1,330.00 | 1,293.00 | 1,304.00 | 1,295.54 | -0.99% | 622,248 |
| Oct 23, 2026 | 1,316.00 | 1,322.00 | 1,294.00 | 1,317.00 | 1,308.46 | 1.39% | 213,065 |
| Oct 22, 2026 | 1,287.00 | 1,312.00 | 1,271.00 | 1,299.00 | 1,290.58 | -0.31% | 231,490 |
| Oct 21, 2026 | 1,330.00 | 1,330.00 | 1,302.00 | 1,303.00 | 1,294.55 | -1.51% | 540,351 |
| Oct 20, 2026 | 1,280.00 | 1,326.00 | 1,280.00 | 1,323.00 | 1,314.42 | 2.64% | 584,744 |
| Oct 19, 2026 | 1,275.00 | 1,289.00 | 1,265.00 | 1,289.00 | 1,280.64 | 0.31% | 280,303 |
| Oct 16, 2026 | 1,252.00 | 1,285.00 | 1,244.00 | 1,285.00 | 1,276.67 | 3.13% | 329,732 |
| Oct 15, 2026 | 1,227.00 | 1,246.00 | 1,213.00 | 1,246.00 | 1,237.92 | 1.30% | 298,631 |
| Oct 14, 2026 | 1,209.00 | 1,239.00 | 1,209.00 | 1,230.00 | 1,222.02 | 1.74% | 399,139 |
| Oct 13, 2026 | 1,189.00 | 1,211.00 | 1,189.00 | 1,209.00 | 1,201.16 | 2.20% | 251,332 |
| Oct 12, 2026 | 1,173.00 | 1,199.00 | 1,168.00 | 1,183.00 | 1,175.33 | 0.85% | 183,015 |
| Oct 9, 2026 | 1,180.00 | 1,180.00 | 1,161.00 | 1,173.00 | 1,165.39 | 2.45% | 144,324 |
| Oct 8, 2026 | 1,150.00 | 1,163.00 | 1,137.00 | 1,145.00 | 1,137.58 | -1.55% | 290,782 |
| Oct 7, 2026 | 1,150.00 | 1,190.00 | 1,150.00 | 1,163.00 | 1,155.46 | -0.60% | 284,167 |
| Oct 6, 2026 | 1,163.00 | 1,191.00 | 1,151.00 | 1,170.00 | 1,162.41 | 1.74% | 343,993 |
| Oct 5, 2026 | 1,150.00 | 1,166.00 | 1,137.00 | 1,150.00 | 1,142.54 | 0.88% | 452,831 |
| Oct 2, 2026 | 1,160.00 | 1,169.00 | 1,136.00 | 1,140.00 | 1,132.61 | -1.72% | 483,336 |
| Oct 1, 2026 | 1,214.00 | 1,218.00 | 1,146.78 | 1,160.00 | 1,152.48 | -4.84% | 338,780 |
| Sep 30, 2026 | 1,280.00 | 1,280.00 | 1,212.00 | 1,219.00 | 1,211.10 | -1.69% | 1,205,027 |
| Sep 29, 2026 | 1,240.00 | 1,283.00 | 1,240.00 | 1,240.00 | 1,231.96 | -1.04% | 838,799 |
| Sep 28, 2026 | 1,232.00 | 1,268.25 | 1,207.00 | 1,253.00 | 1,244.88 | 3.73% | 880,192 |
| Sep 25, 2026 | 1,250.00 | 1,288.00 | 1,208.00 | 1,208.00 | 1,200.17 | -1.06% | 460,402 |
| Sep 24, 2026 | 1,299.00 | 1,310.00 | 1,213.00 | 1,221.00 | 1,213.08 | -6.22% | 709,667 |
| Sep 23, 2026 | 1,300.00 | 1,333.00 | 1,296.00 | 1,302.00 | 1,293.56 | -0.84% | 217,233 |
| Sep 22, 2026 | 1,300.00 | 1,319.00 | 1,289.00 | 1,313.00 | 1,304.49 | 0.54% | 326,284 |
| Sep 21, 2026 | 1,312.00 | 1,319.00 | 1,277.00 | 1,306.00 | 1,297.53 | 0.31% | 343,046 |
| Sep 18, 2026 | 1,318.00 | 1,335.00 | 1,301.00 | 1,302.00 | 1,293.56 | -1.21% | 365,109 |
| Sep 17, 2026 | 1,253.00 | 1,326.00 | 1,253.00 | 1,318.00 | 1,309.45 | 2.09% | 194,635 |
| Sep 16, 2026 | 1,290.00 | 1,299.00 | 1,275.00 | 1,291.00 | 1,282.63 | 0.23% | 215,844 |
| Sep 15, 2026 | 1,292.00 | 1,328.00 | 1,273.00 | 1,288.00 | 1,279.65 | -0.69% | 406,074 |
| Sep 14, 2026 | 1,280.00 | 1,310.00 | 1,280.00 | 1,297.00 | 1,288.59 | 0.15% | 345,750 |
| Sep 11, 2026 | 1,280.00 | 1,307.00 | 1,280.00 | 1,295.00 | 1,286.60 | 0.39% | 156,296 |
| Sep 10, 2026 | 1,260.00 | 1,308.50 | 1,260.00 | 1,290.00 | 1,281.64 | 0.70% | 226,154 |
| Sep 9, 2026 | 1,310.00 | 1,310.00 | 1,268.00 | 1,281.00 | 1,272.69 | -1.69% | 190,132 |
| Sep 8, 2026 | 1,323.00 | 1,344.00 | 1,294.00 | 1,303.00 | 1,294.55 | -1.88% | 175,825 |
| Sep 7, 2026 | 1,312.00 | 1,343.71 | 1,308.00 | 1,328.00 | 1,319.39 | 0.91% | 239,331 |
| Sep 4, 2026 | 1,324.00 | 1,324.00 | 1,302.50 | 1,316.00 | 1,307.47 | - | 206,038 |
| Sep 3, 2026 | 1,324.00 | 1,324.00 | 1,285.00 | 1,316.00 | 1,307.47 | 2.09% | 184,461 |
| Sep 2, 2026 | 1,279.00 | 1,299.00 | 1,273.00 | 1,289.00 | 1,280.64 | -0.62% | 151,999 |
| Sep 1, 2026 | 1,305.00 | 1,318.00 | 1,287.00 | 1,297.00 | 1,288.59 | -1.89% | 939,375 |
| Aug 28, 2026 | 1,308.00 | 1,323.00 | 1,293.00 | 1,322.00 | 1,313.43 | 1.85% | 213,654 |
| Aug 27, 2026 | 1,297.00 | 1,301.00 | 1,288.00 | 1,298.00 | 1,289.58 | -0.08% | 62,590 |
| Aug 26, 2026 | 1,294.00 | 1,305.00 | 1,289.00 | 1,299.00 | 1,290.58 | 0.23% | 79,133 |