1. Share Prices

  2. Cvs Group PLC (CVSG)

943.93p-1.07 (-0.11%)27 Jan 2025, 12:30
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
Jan 24, 2025941.00p953.00p925.00p945.00p356,543
Jan 23, 2025983.00p987.00p931.00p937.00p585,440
Jan 22, 2025940.00p970.00p925.12p967.00p993,319
Jan 21, 2025921.00p949.00p920.00p940.00p230,260
Jan 20, 2025920.00p935.00p909.00p921.00p766,348
Jan 17, 2025900.00p917.00p875.00p917.00p316,155
Jan 16, 2025846.00p878.00p841.00p878.00p165,803
Jan 15, 2025842.00p847.00p825.02p847.00p145,663
Jan 14, 2025804.00p837.00p804.00p818.00p247,096
Jan 13, 2025830.00p843.90p810.00p826.00p133,863
Jan 10, 2025815.00p854.00p815.00p823.00p150,780
Jan 9, 2025840.00p853.00p825.00p853.00p137,021
Jan 8, 2025826.00p857.00p800.00p828.00p264,432
Jan 7, 2025856.00p856.00p823.42p827.00p147,669
Jan 6, 2025830.00p853.00p813.40p848.00p128,302
Jan 3, 2025823.00p843.00p806.00p821.00p187,221
Jan 2, 2025860.00p860.00p823.00p823.00p133,771
Dec 31, 2024806.00p841.20p806.00p840.00p56,034
Dec 30, 2024829.00p843.00p807.75p820.00p128,552
Dec 27, 2024872.00p872.00p828.00p831.00p100,258
Dec 24, 2024817.00p835.00p817.00p826.00p42,344
Dec 23, 2024830.00p849.00p813.00p820.00p140,385
Dec 20, 2024853.00p857.00p817.00p833.00p296,919
Dec 19, 2024838.00p845.00p818.00p824.00p166,512
Dec 18, 2024835.00p853.00p831.00p848.00p148,782
Dec 17, 2024840.00p858.00p826.00p837.00p321,118
Dec 16, 2024892.00p892.00p844.00p858.00p107,307
Dec 13, 2024850.00p863.00p840.15p853.00p156,090
Dec 12, 2024910.00p910.00p859.00p861.00p154,093
Dec 11, 2024850.00p886.00p850.00p878.00p144,674
Dec 10, 2024895.00p915.00p869.00p876.00p187,681
Dec 9, 2024871.00p897.00p869.89p894.00p117,035
Dec 6, 2024854.00p875.00p840.00p870.00p96,057
Dec 5, 2024890.00p904.00p851.00p865.00p227,360
Dec 4, 2024880.00p898.00p858.00p888.00p253,513
Dec 3, 2024849.00p865.00p843.00p860.00p261,961
Dec 2, 2024860.00p871.00p831.00p846.00p261,439
Nov 29, 2024820.00p850.00p819.00p850.00p285,978
Nov 28, 2024811.00p822.00p791.00p822.00p691,300
Nov 27, 2024800.00p820.00p794.00p800.00p187,272
Nov 26, 2024825.00p831.00p794.00p798.00p173,103
Nov 25, 2024840.00p840.00p814.00p823.00p255,383
Nov 22, 2024840.00p841.00p818.00p832.00p98,878
Nov 21, 2024824.00p840.00p822.76p831.00p1,342,852
Nov 20, 2024862.00p911.30p819.00p828.00p758,905
Nov 19, 2024822.00p831.00p805.00p821.00p351,492
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
123456
Showing 1 to 50 of 252

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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
W.A.G Payment Solutions PLC76.004.68
British American Tobacco PLC3,133.824.18
Johnson Matthey PLC1,426.003.63
Croda International PLC3,341.003.12
Airtel Africa PLC129.602.86
Ocado Group PLC311.702.84