CVS Group plc (LON:CVSG)
London · Delayed Price · Currency is GBP · Price in GBX 1,170.00
+17.00 (1.47%)
May 19, 2026, 4:37 PM GMT
CVS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1,133.00 | 1,140.00 | 1,116.00 | 1,126.00 | 1,126.00 | -1.23% | 290,379 |
| May 7, 2026 | 1,110.00 | 1,149.00 | 1,110.00 | 1,140.00 | 1,140.00 | 0.18% | 370,268 |
| May 6, 2026 | 1,136.00 | 1,171.00 | 1,132.00 | 1,138.00 | 1,138.00 | -0.09% | 238,111 |
| May 5, 2026 | 1,151.00 | 1,172.00 | 1,135.00 | 1,139.00 | 1,139.00 | -2.65% | 350,703 |
| May 1, 2026 | 1,154.00 | 1,170.09 | 1,150.00 | 1,170.00 | 1,170.00 | 1.12% | 152,275 |
| Apr 30, 2026 | 1,138.00 | 1,170.00 | 1,135.00 | 1,157.00 | 1,157.00 | 1.31% | 409,048 |
| Apr 29, 2026 | 1,200.00 | 1,200.00 | 1,142.00 | 1,142.00 | 1,142.00 | -1.89% | 433,123 |
| Apr 28, 2026 | 1,155.00 | 1,181.00 | 1,155.00 | 1,164.00 | 1,164.00 | -0.60% | 132,956 |
| Apr 27, 2026 | 1,171.00 | 1,174.00 | 1,161.00 | 1,171.00 | 1,171.00 | 0.43% | 460,035 |
| Apr 24, 2026 | 1,171.00 | 1,198.00 | 1,158.00 | 1,166.00 | 1,166.00 | -2.91% | 633,188 |
| Apr 23, 2026 | 1,224.00 | 1,229.00 | 1,200.00 | 1,201.00 | 1,201.00 | -1.56% | 285,570 |
| Apr 22, 2026 | 1,234.00 | 1,241.00 | 1,196.00 | 1,220.00 | 1,220.00 | -1.45% | 625,371 |
| Apr 21, 2026 | 1,250.00 | 1,257.50 | 1,237.00 | 1,238.00 | 1,238.00 | -0.56% | 190,777 |
| Apr 20, 2026 | 1,250.00 | 1,258.00 | 1,233.00 | 1,245.00 | 1,245.00 | -0.95% | 212,124 |
| Apr 17, 2026 | 1,200.00 | 1,257.00 | 1,200.00 | 1,257.00 | 1,257.00 | 2.95% | 307,579 |
| Apr 16, 2026 | 1,215.00 | 1,234.00 | 1,197.00 | 1,221.00 | 1,221.00 | 0.99% | 146,980 |
| Apr 15, 2026 | 1,208.00 | 1,213.00 | 1,196.00 | 1,209.00 | 1,209.00 | 0.50% | 237,433 |
| Apr 14, 2026 | 1,181.00 | 1,207.00 | 1,168.00 | 1,203.00 | 1,203.00 | 2.91% | 273,430 |
| Apr 13, 2026 | 1,171.00 | 1,176.00 | 1,160.00 | 1,169.00 | 1,169.00 | -0.51% | 236,666 |
| Apr 10, 2026 | 1,165.00 | 1,204.00 | 1,165.00 | 1,175.00 | 1,175.00 | 0.43% | 250,918 |
| Apr 9, 2026 | 1,178.00 | 1,190.00 | 1,160.00 | 1,170.00 | 1,170.00 | -1.52% | 309,047 |
| Apr 8, 2026 | 1,135.00 | 1,213.00 | 1,135.00 | 1,188.00 | 1,188.00 | 5.88% | 508,396 |
| Apr 7, 2026 | 1,136.00 | 1,149.00 | 1,118.00 | 1,122.00 | 1,122.00 | -0.88% | 268,881 |
| Apr 2, 2026 | 1,116.00 | 1,142.00 | 1,110.00 | 1,132.00 | 1,132.00 | - | 282,711 |
| Apr 1, 2026 | 1,130.00 | 1,148.00 | 1,118.00 | 1,132.00 | 1,132.00 | 1.25% | 165,578 |
| Mar 31, 2026 | 1,100.00 | 1,136.00 | 1,100.00 | 1,118.00 | 1,118.00 | 0.36% | 447,750 |
| Mar 30, 2026 | 1,100.00 | 1,128.00 | 1,062.00 | 1,114.00 | 1,114.00 | -1.59% | 467,066 |
| Mar 27, 2026 | 1,154.00 | 1,154.00 | 1,132.00 | 1,132.00 | 1,132.00 | -1.74% | 198,003 |
| Mar 26, 2026 | 1,150.00 | 1,160.00 | 1,146.00 | 1,152.00 | 1,152.00 | -0.35% | 209,565 |
| Mar 25, 2026 | 1,170.00 | 1,180.00 | 1,154.00 | 1,156.00 | 1,156.00 | 0.52% | 166,439 |
| Mar 24, 2026 | 1,156.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | 1.23% | 548,475 |
| Mar 23, 2026 | 1,170.00 | 1,172.00 | 1,114.00 | 1,136.00 | 1,136.00 | -1.73% | 1,586,930 |
| Mar 20, 2026 | 1,182.00 | 1,198.00 | 1,156.00 | 1,156.00 | 1,156.00 | -2.20% | 4,591,966 |
| Mar 19, 2026 | 1,250.00 | 1,250.00 | 1,182.00 | 1,182.00 | 1,182.00 | -3.90% | 247,825 |
| Mar 18, 2026 | 1,248.00 | 1,266.00 | 1,228.00 | 1,230.00 | 1,230.00 | -0.97% | 274,996 |
| Mar 17, 2026 | 1,274.00 | 1,274.00 | 1,234.00 | 1,242.00 | 1,242.00 | -0.16% | 167,294 |
| Mar 16, 2026 | 1,260.00 | 1,264.00 | 1,234.00 | 1,244.00 | 1,244.00 | -0.48% | 200,158 |
| Mar 13, 2026 | 1,262.00 | 1,262.00 | 1,240.00 | 1,250.00 | 1,250.00 | -0.95% | 164,543 |
| Mar 12, 2026 | 1,290.00 | 1,290.00 | 1,256.00 | 1,262.00 | 1,262.00 | -0.16% | 132,881 |
| Mar 11, 2026 | 1,250.00 | 1,286.00 | 1,248.00 | 1,264.00 | 1,264.00 | -0.32% | 166,443 |
| Mar 10, 2026 | 1,278.00 | 1,288.00 | 1,262.00 | 1,268.00 | 1,268.00 | 1.44% | 134,395 |
| Mar 9, 2026 | 1,290.00 | 1,290.00 | 1,246.00 | 1,250.00 | 1,250.00 | -2.34% | 243,935 |
| Mar 6, 2026 | 1,292.00 | 1,302.00 | 1,264.00 | 1,280.00 | 1,280.00 | 0.16% | 197,129 |