1. Share Prices

  2. Cvs Group PLC (CVSG)

826.00p+6.00 (+0.73%)24 Dec 2024, 12:35
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 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
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
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.