1. Share Prices

  2. Cvs Group PLC (CVSG)

1,202.00p-12.00 (-0.99%)08 Dec 2025, 17:15
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
Dec 8, 20251200.00p1230.00p1200.00p1202.00p1,203,454
Dec 5, 20251200.00p1224.00p1196.00p1214.00p196,475
Dec 4, 20251206.00p1218.00p1200.00p1204.00p117,697
Dec 3, 20251220.00p1236.00p1198.00p1204.00p1,166,482
Dec 2, 20251220.00p1234.00p1216.00p1234.00p191,119
Dec 1, 20251222.00p1232.00p1214.00p1222.83p479,186
Nov 28, 20251196.00p1226.00p1192.00p1224.00p314,759
Nov 27, 20251198.00p1203.00p1186.00p1194.00p205,512
Nov 26, 20251196.00p1204.00p1182.00p1189.73p182,296
Nov 25, 20251200.00p1200.00p1166.00p1192.00p312,377
Nov 24, 20251152.00p1194.00p1152.00p1180.00p314,092
Nov 21, 20251132.00p1170.00p1132.00p1166.00p329,869
Nov 20, 20251150.00p1154.00p1135.20p1146.00p700,993
Nov 19, 20251110.00p1150.00p1110.00p1138.00p844,042
Nov 18, 20251128.00p1152.00p1118.00p1130.00p1,507,990
Nov 17, 20251138.00p1158.00p1128.00p1130.00p751,051
Nov 14, 20251134.00p1152.00p1126.00p1144.00p569,637
Nov 13, 20251182.00p1188.44p1142.00p1148.00p525,732
Nov 12, 20251206.00p1206.00p1180.00p1188.00p335,950
Nov 11, 20251206.00p1216.00p1178.00p1204.00p376,035
Nov 10, 20251222.00p1222.00p1204.00p1206.00p233,094
Nov 7, 20251256.00p1256.00p1198.00p1208.00p292,197
Nov 6, 20251222.00p1238.00p1194.00p1200.00p568,413
Nov 5, 20251230.00p1252.00p1228.00p1230.00p408,979
Nov 4, 20251278.00p1278.00p1233.33p1240.00p319,310
Nov 3, 20251246.00p1272.00p1232.00p1272.00p971,130
Oct 31, 20251278.00p1288.00p1242.00p1242.00p439,859
Oct 30, 20251272.00p1290.00p1270.00p1272.00p409,116
Oct 29, 20251286.00p1318.00p1272.00p1272.00p384,669
Oct 28, 20251312.00p1336.00p1284.00p1286.00p684,421
Oct 27, 20251376.00p1380.00p1318.00p1326.00p901,031
Oct 24, 20251410.00p1432.00p1338.00p1382.00p1,127,629
Oct 23, 20251426.00p1438.00p1406.00p1424.00p547,601
Oct 22, 20251414.00p1448.00p1394.00p1414.00p235,421
Oct 21, 20251424.00p1448.00p1400.00p1420.00p311,517
Oct 20, 20251362.00p1400.00p1362.00p1396.00p482,464
Oct 17, 20251360.00p1374.00p1332.00p1364.00p307,462
Oct 16, 20251408.00p1408.00p1360.00p1360.00p226,245
Oct 15, 20251594.00p1648.00p1390.00p1390.00p1,659,619
Oct 14, 20251370.00p1400.00p1356.00p1400.00p229,158
Oct 13, 20251380.00p1384.00p1348.00p1382.00p223,947
Oct 10, 20251342.00p1362.00p1332.00p1350.00p161,140
Oct 9, 20251402.00p1410.00p1343.12p1352.00p163,188
Oct 8, 20251378.00p1440.00p1370.00p1406.00p295,137
Oct 7, 20251280.00p1398.00p1260.00p1370.00p624,038
Oct 6, 20251240.00p1264.00p1236.00p1250.00p137,972
Oct 3, 20251250.00p1264.00p1216.00p1260.00p130,302
Oct 2, 20251226.00p1250.00p1192.00p1216.00p331,851
Oct 1, 20251260.00p1260.00p1220.00p1230.00p280,875
Sep 30, 20251238.00p1260.00p1230.00p1248.00p183,642
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.