Shares Magazine
1,298.00p+74.00 (+6.05%)02 May 2025, 17:00
Cvs Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1226.00p | 1298.00p | 1214.00p | 1298.00p | 551,204 |
| May 1, 2025 | 1080.00p | 1242.00p | 1080.00p | 1224.00p | 1,154,863 |
| Apr 30, 2025 | 1100.00p | 1100.00p | 1052.00p | 1076.00p | 391,881 |
| Apr 29, 2025 | 1030.00p | 1058.00p | 1030.00p | 1052.00p | 558,129 |
| Apr 28, 2025 | 1012.00p | 1046.00p | 994.00p | 1034.00p | 386,153 |
| Apr 25, 2025 | 1024.00p | 1034.00p | 1012.00p | 1014.00p | 315,433 |
| Apr 24, 2025 | 1010.00p | 1038.00p | 1006.00p | 1016.00p | 254,222 |
| Apr 23, 2025 | 1008.00p | 1030.00p | 990.00p | 1006.00p | 393,654 |
| Apr 22, 2025 | 1010.00p | 1010.00p | 972.78p | 994.00p | 210,176 |
| Apr 17, 2025 | 999.00p | 1012.00p | 969.44p | 1012.00p | 125,019 |
| Apr 16, 2025 | 984.00p | 1034.00p | 984.00p | 1002.00p | 208,526 |
| Apr 15, 2025 | 990.00p | 1024.00p | 985.00p | 1022.00p | 381,251 |
| Apr 14, 2025 | 998.00p | 998.00p | 962.00p | 986.00p | 162,147 |
| Apr 11, 2025 | 975.00p | 981.00p | 940.00p | 959.00p | 123,123 |
| Apr 10, 2025 | 967.00p | 1014.00p | 943.00p | 964.00p | 566,420 |
| Apr 9, 2025 | 942.00p | 960.00p | 929.00p | 936.00p | 296,646 |
| Apr 8, 2025 | 936.00p | 972.00p | 929.00p | 969.00p | 345,999 |
| Apr 7, 2025 | 922.00p | 964.00p | 885.00p | 922.00p | 257,175 |
| Apr 4, 2025 | 984.00p | 999.00p | 941.00p | 951.00p | 292,023 |
| Apr 3, 2025 | 1000.00p | 1020.84p | 985.00p | 993.00p | 231,992 |
| Apr 2, 2025 | 1016.00p | 1024.00p | 993.40p | 1016.00p | 173,832 |
| Apr 1, 2025 | 994.00p | 1032.00p | 994.00p | 1014.00p | 134,290 |
| Mar 31, 2025 | 983.00p | 1014.00p | 969.40p | 1004.00p | 329,272 |
| Mar 28, 2025 | 1006.00p | 1016.00p | 985.00p | 1012.00p | 93,342 |
| Mar 27, 2025 | 1000.00p | 1010.00p | 990.00p | 1010.00p | 153,743 |
| Mar 26, 2025 | 1008.00p | 1032.00p | 1002.00p | 1006.00p | 151,642 |
| Mar 25, 2025 | 1000.00p | 1022.60p | 1000.00p | 1000.00p | 167,679 |
| Mar 24, 2025 | 1030.00p | 1048.00p | 1004.00p | 1008.00p | 253,799 |
| Mar 21, 2025 | 1010.00p | 1058.00p | 997.00p | 1042.00p | 545,349 |
| Mar 20, 2025 | 1028.00p | 1052.20p | 1014.00p | 1020.00p | 518,269 |
| Mar 19, 2025 | 1050.00p | 1054.00p | 1028.00p | 1028.00p | 211,214 |
| Mar 18, 2025 | 1050.00p | 1076.00p | 1044.00p | 1056.00p | 221,364 |
| Mar 17, 2025 | 1020.00p | 1104.00p | 1004.00p | 1058.00p | 395,206 |
| Mar 14, 2025 | 999.00p | 999.00p | 960.00p | 974.00p | 233,789 |
| Mar 13, 2025 | 960.00p | 990.00p | 957.00p | 968.00p | 250,629 |
| Mar 12, 2025 | 1020.00p | 1020.00p | 959.00p | 991.00p | 746,204 |
| Mar 11, 2025 | 970.00p | 1014.00p | 970.00p | 992.00p | 180,085 |
| Mar 10, 2025 | 1046.00p | 1060.00p | 986.00p | 989.00p | 228,645 |
| Mar 7, 2025 | 1056.00p | 1058.00p | 1030.00p | 1048.00p | 193,350 |
| Mar 6, 2025 | 1044.00p | 1080.00p | 1036.00p | 1062.00p | 432,067 |
| Mar 5, 2025 | 1010.00p | 1076.00p | 1010.00p | 1034.00p | 293,808 |
| Mar 4, 2025 | 1012.00p | 1036.00p | 994.00p | 1024.00p | 255,283 |
| Mar 3, 2025 | 1024.00p | 1034.00p | 997.00p | 1020.00p | 177,864 |
| Feb 28, 2025 | 1028.00p | 1036.56p | 994.70p | 1020.00p | 599,337 |
| Feb 27, 2025 | 1060.00p | 1064.00p | 1014.00p | 1038.00p | 250,218 |
| Feb 26, 2025 | 1080.00p | 1090.40p | 1036.00p | 1058.00p | 660,816 |
| Feb 25, 2025 | 1036.00p | 1058.20p | 1030.00p | 1030.00p | 581,868 |
| Feb 24, 2025 | 1032.00p | 1054.12p | 1032.00p | 1044.00p | 113,606 |
| Feb 21, 2025 | 1036.00p | 1060.00p | 1035.36p | 1040.00p | 117,980 |
| Feb 20, 2025 | 1088.00p | 1088.00p | 1024.00p | 1030.00p | 160,945 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.