1,208.00p+8.00 (+0.67%)14 Jul 2025, 17:05
Cvs Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 14, 2025 | 1200.00p | 1224.00p | 1186.00p | 1208.00p | 135,119 |
Jul 11, 2025 | 1210.00p | 1222.00p | 1190.00p | 1200.00p | 132,760 |
Jul 10, 2025 | 1216.00p | 1238.00p | 1208.00p | 1222.00p | 126,499 |
Jul 9, 2025 | 1240.00p | 1240.00p | 1214.00p | 1214.00p | 163,403 |
Jul 8, 2025 | 1216.00p | 1232.00p | 1208.00p | 1228.00p | 94,031 |
Jul 7, 2025 | 1208.00p | 1226.00p | 1188.00p | 1216.00p | 253,136 |
Jul 4, 2025 | 1226.00p | 1242.00p | 1210.00p | 1210.00p | 138,926 |
Jul 3, 2025 | 1276.00p | 1276.00p | 1224.00p | 1238.00p | 88,109 |
Jul 2, 2025 | 1210.00p | 1258.00p | 1210.00p | 1232.00p | 124,023 |
Jul 1, 2025 | 1248.00p | 1280.00p | 1242.00p | 1244.00p | 136,263 |
Jun 30, 2025 | 1260.00p | 1262.00p | 1226.00p | 1250.00p | 727,079 |
Jun 27, 2025 | 1232.00p | 1282.00p | 1232.00p | 1254.00p | 214,034 |
Jun 26, 2025 | 1294.00p | 1294.00p | 1262.00p | 1272.00p | 124,358 |
Jun 25, 2025 | 1220.00p | 1272.00p | 1220.00p | 1262.00p | 124,849 |
Jun 24, 2025 | 1264.00p | 1278.00p | 1242.00p | 1260.00p | 155,209 |
Jun 23, 2025 | 1234.00p | 1262.00p | 1234.00p | 1250.00p | 127,316 |
Jun 20, 2025 | 1260.00p | 1272.00p | 1248.00p | 1262.00p | 95,312 |
Jun 19, 2025 | 1272.00p | 1294.00p | 1242.00p | 1244.00p | 510,854 |
Jun 18, 2025 | 1226.00p | 1276.00p | 1226.00p | 1272.00p | 174,615 |
Jun 17, 2025 | 1298.00p | 1298.00p | 1249.40p | 1258.00p | 468,143 |
Jun 16, 2025 | 1232.00p | 1290.00p | 1232.00p | 1260.00p | 56,017 |
Jun 13, 2025 | 1270.00p | 1278.00p | 1224.00p | 1260.00p | 109,750 |
Jun 12, 2025 | 1282.00p | 1294.00p | 1262.00p | 1274.00p | 85,660 |
Jun 11, 2025 | 1280.00p | 1298.00p | 1260.00p | 1286.00p | 316,947 |
Jun 10, 2025 | 1250.00p | 1290.00p | 1228.00p | 1282.00p | 200,406 |
Jun 9, 2025 | 1288.00p | 1310.00p | 1280.00p | 1290.00p | 92,795 |
Jun 6, 2025 | 1282.00p | 1320.00p | 1280.00p | 1292.00p | 61,773 |
Jun 5, 2025 | 1276.00p | 1310.00p | 1254.00p | 1288.00p | 116,179 |
Jun 4, 2025 | 1260.00p | 1284.00p | 1254.00p | 1276.00p | 130,146 |
Jun 3, 2025 | 1278.00p | 1278.00p | 1244.00p | 1252.00p | 108,041 |
Jun 2, 2025 | 1226.00p | 1258.00p | 1226.00p | 1256.00p | 213,540 |
May 30, 2025 | 1256.00p | 1270.00p | 1240.00p | 1240.00p | 107,268 |
May 29, 2025 | 1236.00p | 1264.00p | 1236.00p | 1260.00p | 101,434 |
May 28, 2025 | 1244.00p | 1248.00p | 1230.16p | 1236.00p | 496,861 |
May 27, 2025 | 1256.00p | 1256.00p | 1212.00p | 1236.00p | 113,452 |
May 23, 2025 | 1298.00p | 1298.00p | 1214.00p | 1234.00p | 111,377 |
May 22, 2025 | 1230.00p | 1252.00p | 1223.40p | 1246.00p | 669,253 |
May 21, 2025 | 1216.00p | 1250.00p | 1216.00p | 1244.00p | 118,193 |
May 20, 2025 | 1256.00p | 1262.00p | 1246.00p | 1254.00p | 115,865 |
May 19, 2025 | 1248.00p | 1256.00p | 1234.00p | 1254.00p | 177,118 |
May 16, 2025 | 1230.00p | 1256.00p | 1227.14p | 1248.00p | 333,320 |
May 15, 2025 | 1264.00p | 1298.00p | 1234.00p | 1238.00p | 155,860 |
May 14, 2025 | 1258.00p | 1286.00p | 1238.00p | 1264.00p | 271,808 |
May 13, 2025 | 1290.00p | 1300.00p | 1250.00p | 1260.00p | 453,062 |
May 12, 2025 | 1342.00p | 1342.00p | 1284.00p | 1288.00p | 510,235 |
May 9, 2025 | 1270.00p | 1306.00p | 1270.00p | 1300.00p | 597,337 |
May 8, 2025 | 1280.00p | 1308.00p | 1280.00p | 1284.00p | 493,183 |
May 7, 2025 | 1282.00p | 1314.00p | 1258.00p | 1284.00p | 1,005,232 |
May 6, 2025 | 1286.00p | 1302.00p | 1259.92p | 1284.00p | 570,159 |
May 2, 2025 | 1226.00p | 1298.00p | 1214.00p | 1298.00p | 551,204 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Qinetiq Group PLC | 508.50 | 4.07 |
Dowlais Group PLC | 71.30 | 3.71 |
Just Group PLC | 129.00 | 3.20 |
Hochschild Mining PLC | 288.60 | 2.85 |
Hicl Infrastructure PLC | 123.20 | 2.67 |
Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
Company | Price | % Chg |
---|---|---|
Paypoint PLC | 780.00 | -5.34 |
Auction Technology Group PLC | 470.50 | -4.95 |
Spirax Group PLC | 6,020.00 | -2.59 |
Bytes Technology Group PLC | 320.80 | -2.43 |
Watches Of Switzerland Group PLC | 355.20 | -2.31 |
Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.