1. Share Prices

  2. Cvs Group PLC (CVSG)

817.00p-7.00 (-0.85%)19 Nov 2024, 15:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cvs Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 18, 2024870.00p870.00p808.00p824.00p201,740
Nov 15, 2024852.00p859.00p828.00p830.00p156,619
Nov 14, 2024833.00p857.00p826.00p849.00p583,634
Nov 13, 2024845.00p887.00p828.00p838.00p356,813
Nov 12, 2024917.00p918.72p838.00p844.00p641,524
Nov 11, 2024870.00p894.00p865.00p883.00p789,495
Nov 8, 2024887.00p899.00p860.00p865.00p434,886
Nov 7, 2024891.00p896.00p869.00p881.00p871,821
Nov 6, 2024952.00p952.00p880.00p885.00p216,043
Nov 5, 2024940.00p947.00p903.00p906.00p196,620
Nov 4, 2024956.00p971.00p925.00p934.00p334,943
Nov 1, 2024970.00p970.00p929.00p959.00p222,015
Oct 31, 2024944.00p976.00p928.00p943.00p699,171
Oct 30, 2024920.00p1011.40p910.00p973.00p813,489
Oct 29, 2024912.00p917.72p899.00p907.00p559,976
Oct 28, 2024918.00p938.00p905.00p915.00p141,935
Oct 25, 2024920.00p932.00p913.40p922.00p175,337
Oct 24, 2024929.00p933.00p925.00p925.00p250,348
Oct 23, 2024940.00p961.00p921.00p922.00p253,204
Oct 22, 2024930.00p951.00p930.00p946.00p555,895
Oct 21, 2024947.00p965.02p933.00p936.00p332,108
Oct 18, 2024998.00p998.00p935.00p949.00p352,196
Oct 17, 2024960.00p984.30p960.00p967.00p193,955
Oct 16, 2024992.00p1008.00p969.00p969.00p246,097
Oct 15, 20241010.00p1020.00p989.00p994.00p292,811
Oct 14, 20241012.00p1028.55p1004.00p1004.00p356,217
Oct 11, 20241042.00p1046.00p1014.00p1020.00p375,220
Oct 10, 20241114.00p1114.00p1030.00p1042.00p551,688
Oct 9, 20241052.00p1086.00p1046.00p1054.00p479,510
Oct 8, 20241040.00p1070.00p1035.00p1056.00p251,687
Oct 7, 20241062.00p1086.00p1043.00p1052.00p580,507
Oct 4, 20241054.00p1067.55p1031.50p1060.00p520,885
Oct 3, 20241120.00p1124.00p1040.00p1064.00p964,479
Oct 2, 20241158.00p1158.00p1106.00p1120.00p693,608
Oct 1, 20241114.00p1146.00p1104.00p1118.00p218,523
Sep 30, 20241100.00p1132.00p1082.00p1132.00p347,567
Sep 27, 20241140.00p1198.00p1088.00p1112.00p309,833
Sep 26, 20241070.00p1220.00p1060.00p1176.00p536,670
Sep 25, 20241140.00p1158.00p1100.92p1120.00p544,160
Sep 24, 20241172.00p1183.32p1144.00p1144.00p167,178
Sep 23, 20241216.00p1226.00p1168.00p1168.00p909,909
Sep 20, 20241210.00p1210.00p1190.00p1196.00p300,242
Sep 19, 20241184.00p1212.00p1180.00p1194.00p450,424
Sep 18, 20241140.00p1182.00p1114.00p1172.00p344,667
Sep 17, 20241168.00p1197.96p1128.00p1144.00p277,157
Sep 16, 20241134.00p1154.00p1106.00p1126.00p476,421
Sep 13, 20241126.00p1178.00p1122.00p1150.00p387,240
Sep 12, 20241140.00p1144.00p1120.00p1124.00p93,655
Sep 11, 20241126.00p1142.00p1124.00p1124.00p66,038
Sep 10, 20241162.00p1162.00p1119.32p1130.00p133,062
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Vesuvius PLC399.007.98
Bodycote PLC616.007.13
Crest Nicholson Holdings PLC154.935.11
Petershill Partners PLC253.505.19
Hochschild Mining PLC228.505.54
Imperial Brands PLC2,479.003.25