Shares Magazine
1,000.00p-8.00 (-0.79%)25 Mar 2025, 16:40
Cvs Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 1052.00p | 1096.00p | 1052.00p | 1082.00p | 163,191 |
| Feb 18, 2025 | 1082.00p | 1094.00p | 1060.72p | 1090.00p | 143,933 |
| Feb 17, 2025 | 1060.00p | 1078.00p | 1050.00p | 1072.00p | 205,657 |
| Feb 14, 2025 | 1072.00p | 1078.00p | 1052.00p | 1060.00p | 124,832 |
| Feb 13, 2025 | 1066.00p | 1074.00p | 1040.00p | 1068.00p | 169,411 |
| Feb 12, 2025 | 1016.00p | 1056.00p | 1000.00p | 1052.00p | 361,655 |
| Feb 11, 2025 | 1000.00p | 1018.00p | 988.00p | 1018.00p | 272,615 |
| Feb 10, 2025 | 986.00p | 1012.00p | 968.00p | 1008.00p | 507,237 |
| Feb 7, 2025 | 1000.00p | 1008.00p | 983.00p | 986.00p | 221,412 |
| Feb 6, 2025 | 940.00p | 1004.00p | 940.00p | 1000.00p | 416,366 |
| Feb 5, 2025 | 970.00p | 1002.00p | 949.00p | 950.00p | 223,141 |
| Feb 4, 2025 | 958.00p | 978.00p | 949.00p | 965.00p | 95,321 |
| Feb 3, 2025 | 1000.00p | 1000.00p | 957.00p | 968.00p | 102,629 |
| Jan 31, 2025 | 986.00p | 1002.00p | 972.00p | 980.00p | 175,459 |
| Jan 30, 2025 | 1030.00p | 1038.00p | 986.00p | 986.00p | 411,009 |
| Jan 29, 2025 | 1016.00p | 1032.00p | 1008.00p | 1030.00p | 371,264 |
| Jan 28, 2025 | 920.00p | 1018.00p | 920.00p | 1008.00p | 227,661 |
| Jan 27, 2025 | 924.00p | 957.00p | 922.00p | 951.00p | 452,867 |
| Jan 24, 2025 | 941.00p | 953.00p | 925.00p | 945.00p | 356,543 |
| Jan 23, 2025 | 983.00p | 987.00p | 931.00p | 937.00p | 585,440 |
| Jan 22, 2025 | 940.00p | 970.00p | 925.12p | 967.00p | 993,319 |
| Jan 21, 2025 | 921.00p | 949.00p | 920.00p | 940.00p | 230,260 |
| Jan 20, 2025 | 920.00p | 935.00p | 909.00p | 921.00p | 766,348 |
| Jan 17, 2025 | 900.00p | 917.00p | 875.00p | 917.00p | 316,155 |
| Jan 16, 2025 | 846.00p | 878.00p | 841.00p | 878.00p | 165,803 |
| Jan 15, 2025 | 842.00p | 847.00p | 825.02p | 847.00p | 145,663 |
| Jan 14, 2025 | 804.00p | 837.00p | 804.00p | 818.00p | 247,096 |
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 |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.