CVS Group (CVSG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CVS Group

Date Open High Low Close* Volume
16/12/2021 2,255.00p 2,295.00p 2,245.00p 2,275.00p 170221
15/12/2021 2,250.00p 2,265.00p 2,188.04p 2,250.00p 167136
14/12/2021 2,225.00p 2,250.00p 2,195.00p 2,200.00p 147140
13/12/2021 2,210.00p 2,255.00p 2,195.00p 2,220.00p 123615
10/12/2021 2,100.00p 2,210.00p 2,100.00p 2,200.00p 101406
09/12/2021 2,130.00p 2,225.00p 2,130.00p 2,205.00p 210915
08/12/2021 2,200.00p 2,225.00p 2,140.00p 2,195.00p 111248
07/12/2021 2,050.00p 2,205.00p 2,050.00p 2,190.00p 392352
06/12/2021 2,160.00p 2,175.00p 2,110.00p 2,110.00p 373583
03/12/2021 2,160.00p 2,190.00p 2,135.00p 2,135.00p 87176
02/12/2021 2,215.00p 2,245.00p 2,160.00p 2,165.00p 122931
01/12/2021 2,200.00p 2,245.00p 2,167.02p 2,225.00p 139611
30/11/2021 2,225.00p 2,250.00p 2,185.00p 2,195.00p 283384
29/11/2021 2,235.00p 2,260.00p 2,210.00p 2,220.00p 228795
26/11/2021 2,230.00p 2,269.00p 2,200.00p 2,220.00p 564460
25/11/2021 2,350.00p 2,395.00p 2,140.00p 2,230.00p 983602
24/11/2021 2,475.00p 2,480.00p 2,380.00p 2,380.00p 848656
23/11/2021 2,375.00p 2,430.00p 2,370.00p 2,425.00p 369047
22/11/2021 2,380.00p 2,437.98p 2,380.00p 2,390.00p 400030
19/11/2021 2,385.00p 2,414.00p 2,375.00p 2,400.00p 205648
18/11/2021 2,370.00p 2,410.00p 2,340.00p 2,395.00p 679816
17/11/2021 2,400.00p 2,400.00p 2,305.00p 2,345.00p 395125
16/11/2021 2,355.00p 2,373.00p 2,325.00p 2,335.00p 161318
15/11/2021 2,340.00p 2,385.00p 2,305.00p 2,360.00p 173600
12/11/2021 2,355.00p 2,395.00p 2,340.00p 2,345.00p 106655
11/11/2021 2,450.00p 2,450.00p 2,365.00p 2,365.00p 237768
10/11/2021 2,450.00p 2,475.00p 2,350.00p 2,370.00p 247191
09/11/2021 2,510.00p 2,525.00p 2,465.00p 2,475.00p 59060
08/11/2021 2,460.00p 2,530.00p 2,450.00p 2,495.00p 69696
05/11/2021 2,550.00p 2,550.00p 2,450.00p 2,450.00p 110486
04/11/2021 2,460.00p 2,525.00p 2,400.00p 2,490.00p 78022
03/11/2021 2,455.00p 2,505.00p 2,440.00p 2,455.00p 177826
02/11/2021 2,570.00p 2,570.00p 2,465.00p 2,495.00p 82940
01/11/2021 2,515.00p 2,530.00p 2,485.00p 2,485.00p 186095
29/10/2021 2,470.00p 2,520.00p 2,445.00p 2,495.00p 195627
28/10/2021 2,420.00p 2,470.00p 2,420.00p 2,465.00p 136955
27/10/2021 2,455.00p 2,485.00p 2,440.00p 2,440.00p 177266
26/10/2021 2,520.00p 2,520.00p 2,435.00p 2,475.00p 174525
25/10/2021 2,460.00p 2,500.00p 2,420.00p 2,430.00p 214084
22/10/2021 2,415.00p 2,480.00p 2,415.00p 2,475.00p 198993
21/10/2021 2,370.00p 2,430.00p 2,369.04p 2,415.00p 267010
20/10/2021 2,375.00p 2,455.00p 2,375.00p 2,400.00p 133607
19/10/2021 2,370.00p 2,465.00p 2,370.00p 2,425.00p 219769
18/10/2021 2,395.00p 2,455.00p 2,370.00p 2,445.00p 143537
15/10/2021 2,400.00p 2,430.00p 2,395.00p 2,400.00p 146273
14/10/2021 2,425.00p 2,455.00p 2,395.00p 2,405.00p 182208
13/10/2021 2,410.00p 2,465.00p 2,410.00p 2,430.00p 277132
12/10/2021 2,385.00p 2,440.00p 2,350.00p 2,425.00p 157746
11/10/2021 2,405.00p 2,430.00p 2,375.00p 2,410.00p 118944
08/10/2021 2,380.00p 2,462.97p 2,380.00p 2,420.00p 140169
07/10/2021 2,395.00p 2,435.00p 2,374.75p 2,420.00p 151673
06/10/2021 2,430.00p 2,430.00p 2,355.00p 2,400.00p 189295
05/10/2021 2,360.00p 2,415.00p 2,355.00p 2,410.00p 169695
04/10/2021 2,380.00p 2,410.00p 2,345.00p 2,355.00p 150096
01/10/2021 2,350.00p 2,420.00p 2,325.00p 2,375.00p 222060
30/09/2021 2,480.00p 2,511.20p 2,405.00p 2,420.00p 155876
29/09/2021 2,530.00p 2,600.00p 2,445.00p 2,475.00p 341520
28/09/2021 2,495.00p 2,595.00p 2,495.00p 2,535.00p 434410
27/09/2021 2,585.00p 2,605.00p 2,515.00p 2,580.00p 273246
24/09/2021 2,710.00p 2,800.00p 2,510.00p 2,550.00p 1036930
23/09/2021 2,535.00p 2,835.00p 2,525.00p 2,770.00p 570236
22/09/2021 2,580.00p 2,580.00p 2,397.50p 2,495.00p 250205
21/09/2021 2,475.00p 2,555.00p 2,460.00p 2,550.00p 145798
20/09/2021 2,440.00p 2,514.00p 2,440.00p 2,465.00p 140031
17/09/2021 2,480.00p 2,490.00p 2,380.00p 2,490.00p 116056
16/09/2021 2,430.00p 2,455.00p 2,410.00p 2,430.00p 73002
15/09/2021 2,415.00p 2,450.00p 2,390.00p 2,415.00p 80147
14/09/2021 2,410.00p 2,470.00p 2,385.00p 2,440.00p 70420
13/09/2021 2,435.00p 2,440.00p 2,395.00p 2,400.00p 128047
10/09/2021 2,450.00p 2,470.00p 2,420.00p 2,420.00p 61680
09/09/2021 2,435.00p 2,455.00p 2,405.00p 2,450.00p 103387
08/09/2021 2,455.00p 2,470.00p 2,420.00p 2,450.00p 101489
07/09/2021 2,500.00p 2,500.00p 2,455.00p 2,455.00p 77771
06/09/2021 2,465.00p 2,525.00p 2,450.00p 2,485.00p 83922
03/09/2021 2,505.00p 2,545.00p 2,475.00p 2,510.00p 127259
02/09/2021 2,550.00p 2,550.00p 2,490.00p 2,505.00p 214989
01/09/2021 2,485.00p 2,550.00p 2,460.00p 2,505.00p 209857
31/08/2021 2,485.00p 2,505.00p 2,405.00p 2,495.00p 275375
27/08/2021 2,465.00p 2,480.00p 2,415.00p 2,450.00p 206226
26/08/2021 2,475.00p 2,495.00p 2,405.00p 2,460.00p 510604
25/08/2021 2,445.00p 2,485.00p 2,445.00p 2,475.00p 121919
24/08/2021 2,450.00p 2,485.00p 2,445.00p 2,445.00p 92910
23/08/2021 2,400.00p 2,465.00p 2,390.00p 2,450.00p 132988
20/08/2021 2,365.00p 2,430.00p 2,365.00p 2,400.00p 144330
19/08/2021 2,455.00p 2,520.00p 2,400.00p 2,405.00p 406194
18/08/2021 2,520.00p 2,520.00p 2,450.00p 2,460.00p 98879
17/08/2021 2,470.00p 2,515.00p 2,460.00p 2,485.00p 151003
16/08/2021 2,450.00p 2,490.00p 2,430.00p 2,475.00p 80350
13/08/2021 2,455.00p 2,520.00p 2,425.00p 2,450.00p 125506
12/08/2021 2,400.00p 2,500.00p 2,400.00p 2,495.00p 211827
11/08/2021 2,475.00p 2,480.00p 2,407.72p 2,460.00p 158257
10/08/2021 2,475.00p 2,480.00p 2,405.00p 2,460.00p 183760
09/08/2021 2,430.00p 2,476.31p 2,430.00p 2,470.00p 85650
06/08/2021 2,405.00p 2,465.00p 2,405.00p 2,465.00p 152853
05/08/2021 2,495.00p 2,495.00p 2,425.00p 2,435.00p 206445
04/08/2021 2,485.00p 2,502.63p 2,450.00p 2,475.00p 90307
03/08/2021 2,465.00p 2,520.00p 2,450.00p 2,475.00p 297177
02/08/2021 2,375.00p 2,470.00p 2,375.00p 2,455.00p 101468
30/07/2021 2,315.00p 2,425.00p 2,305.00p 2,400.00p 160226
29/07/2021 2,345.00p 2,390.00p 2,335.00p 2,360.00p 61016
28/07/2021 2,275.00p 2,380.00p 2,275.00p 2,350.00p 140783
27/07/2021 2,310.00p 2,345.00p 2,295.00p 2,340.00p 187569
26/07/2021 2,305.00p 2,350.00p 2,300.00p 2,310.00p 295402
23/07/2021 2,395.00p 2,400.00p 2,300.00p 2,315.00p 105822
22/07/2021 2,190.00p 2,355.00p 2,190.00p 2,355.00p 876922
21/07/2021 2,235.00p 2,275.00p 2,215.00p 2,265.00p 519876
20/07/2021 2,280.00p 2,360.00p 2,220.00p 2,230.00p 332188
19/07/2021 2,170.00p 2,265.00p 2,170.00p 2,265.00p 265100
16/07/2021 2,265.00p 2,275.00p 2,185.00p 2,255.00p 403589
15/07/2021 2,360.00p 2,360.00p 2,245.00p 2,250.00p 279216
14/07/2021 2,365.00p 2,376.00p 2,345.00p 2,345.00p 161879
13/07/2021 2,360.00p 2,410.00p 2,325.00p 2,355.00p 180400
12/07/2021 2,365.00p 2,385.00p 2,350.00p 2,370.00p 378348
09/07/2021 2,365.00p 2,415.00p 2,340.00p 2,350.00p 104299
08/07/2021 2,340.00p 2,385.00p 2,329.95p 2,355.00p 227980
07/07/2021 2,350.00p 2,370.00p 2,310.00p 2,335.00p 116436
06/07/2021 2,345.00p 2,380.00p 2,320.00p 2,345.00p 100481
05/07/2021 2,420.00p 2,425.00p 2,335.00p 2,335.00p 132591
02/07/2021 2,430.00p 2,445.00p 2,375.00p 2,375.00p 265501
01/07/2021 2,340.00p 2,430.00p 2,340.00p 2,415.00p 412462
30/06/2021 2,420.00p 2,440.00p 2,390.00p 2,415.00p 638415
29/06/2021 2,380.00p 2,412.35p 2,380.00p 2,405.00p 700462
28/06/2021 2,355.00p 2,420.00p 2,350.00p 2,380.00p 399812
25/06/2021 2,380.00p 2,405.00p 2,345.00p 2,365.00p 403333
24/06/2021 2,325.00p 2,365.00p 2,325.00p 2,360.00p 121690
23/06/2021 2,290.00p 2,335.00p 2,250.00p 2,325.00p 202731
22/06/2021 2,250.00p 2,305.00p 2,250.00p 2,300.00p 157433
21/06/2021 2,200.00p 2,285.00p 2,195.00p 2,275.00p 117421
18/06/2021 2,250.00p 2,260.00p 2,225.00p 2,255.00p 250796
17/06/2021 2,160.00p 2,257.35p 2,160.00p 2,255.00p 131577
16/06/2021 2,195.00p 2,245.00p 2,155.00p 2,245.00p 112819
15/06/2021 2,255.00p 2,260.00p 2,170.00p 2,225.00p 71666
14/06/2021 2,185.00p 2,230.00p 2,155.00p 2,225.00p 354265
11/06/2021 2,175.00p 2,185.00p 2,140.00p 2,170.00p 157486
10/06/2021 2,205.00p 2,205.00p 2,135.00p 2,145.00p 231408
09/06/2021 2,185.00p 2,185.00p 2,115.00p 2,155.00p 381384
08/06/2021 2,195.00p 2,205.00p 2,150.00p 2,155.00p 220113
07/06/2021 2,205.00p 2,210.00p 2,155.00p 2,185.00p 47100
04/06/2021 2,240.00p 2,240.00p 2,175.00p 2,205.00p 204309
03/06/2021 2,185.00p 2,230.00p 2,140.00p 2,190.00p 96950
02/06/2021 2,225.00p 2,280.00p 2,165.00p 2,185.00p 117885
01/06/2021 2,275.00p 2,275.00p 2,170.00p 2,185.00p 116725
31/05/2021 2,190.00p 2,210.00p 2,175.00p 2,185.00p 63629
28/05/2021 2,190.00p 2,210.00p 2,175.00p 2,185.00p 63629
27/05/2021 2,215.00p 2,230.00p 2,180.00p 2,190.00p 155691
26/05/2021 2,220.00p 2,235.00p 2,187.00p 2,205.00p 92049
25/05/2021 2,205.00p 2,240.00p 2,185.00p 2,205.00p 221388
24/05/2021 2,135.00p 2,205.00p 2,135.00p 2,180.00p 206526
21/05/2021 2,150.00p 2,160.00p 2,120.00p 2,135.00p 195009
20/05/2021 2,140.00p 2,165.00p 2,055.00p 2,140.00p 195291
19/05/2021 2,130.00p 2,150.00p 2,082.50p 2,110.00p 207337
18/05/2021 2,125.00p 2,160.00p 2,110.00p 2,120.00p 232415
17/05/2021 2,150.00p 2,195.00p 2,110.00p 2,145.00p 85874
14/05/2021 2,175.00p 2,185.00p 2,145.00p 2,160.00p 102649
13/05/2021 2,095.00p 2,175.00p 2,095.00p 2,150.00p 254314
12/05/2021 2,170.00p 2,200.00p 2,145.00p 2,165.00p 242724
11/05/2021 2,215.00p 2,215.00p 2,120.50p 2,175.00p 562272
10/05/2021 2,240.00p 2,325.00p 2,205.00p 2,210.00p 539415
07/05/2021 2,345.00p 2,345.00p 2,270.00p 2,320.00p 320416
06/05/2021 2,330.00p 2,335.00p 2,256.61p 2,300.00p 622811
05/05/2021 2,320.00p 2,340.00p 2,280.00p 2,325.00p 376862
04/05/2021 2,285.00p 2,325.00p 2,220.00p 2,310.00p 265135
30/04/2021 2,005.00p 2,300.00p 2,005.00p 2,230.00p 1179717
29/04/2021 2,000.00p 2,000.00p 1,964.00p 1,986.00p 260666
28/04/2021 2,000.00p 2,015.00p 1,976.00p 1,984.00p 196825
27/04/2021 2,050.00p 2,050.00p 1,974.00p 2,000.00p 185493
26/04/2021 1,998.00p 2,016.97p 1,978.00p 1,988.00p 128545
23/04/2021 2,050.00p 2,050.00p 1,992.00p 2,005.00p 177268
22/04/2021 2,060.00p 2,060.00p 1,986.12p 2,000.00p 121901
21/04/2021 1,972.00p 2,030.00p 1,970.00p 1,992.00p 179366
20/04/2021 1,972.00p 2,016.00p 1,972.00p 1,982.00p 111038
19/04/2021 2,000.00p 2,019.47p 1,982.00p 2,005.00p 200152
16/04/2021 1,974.00p 2,030.00p 1,940.20p 2,000.00p 271256
15/04/2021 1,948.00p 1,972.00p 1,900.00p 1,958.00p 170658
14/04/2021 1,878.00p 1,914.00p 1,854.68p 1,904.00p 208330
13/04/2021 1,832.00p 1,870.00p 1,822.00p 1,870.00p 254794
12/04/2021 1,836.00p 1,836.00p 1,784.00p 1,824.00p 211271
09/04/2021 1,840.00p 1,840.00p 1,792.00p 1,824.00p 203372
08/04/2021 1,850.00p 1,850.00p 1,802.00p 1,806.00p 190948
07/04/2021 1,822.00p 1,850.00p 1,814.00p 1,828.00p 396420
06/04/2021 1,806.00p 1,848.00p 1,784.00p 1,810.00p 443433
01/04/2021 1,848.00p 1,890.00p 1,799.26p 1,806.00p 265554
31/03/2021 1,893.00p 1,909.00p 1,849.00p 1,871.00p 807928
30/03/2021 1,856.00p 1,901.00p 1,837.00p 1,851.00p 348309
29/03/2021 1,919.00p 1,922.00p 1,850.00p 1,865.00p 210254
26/03/2021 2,022.00p 2,022.00p 1,845.89p 1,877.00p 986685
25/03/2021 1,890.00p 2,038.00p 1,855.85p 2,006.00p 899748
24/03/2021 1,857.00p 1,890.00p 1,856.60p 1,879.00p 103037
23/03/2021 1,839.00p 1,890.00p 1,829.00p 1,861.00p 111989
22/03/2021 1,812.00p 1,851.00p 1,794.00p 1,851.00p 346788
19/03/2021 1,820.00p 1,835.00p 1,794.00p 1,805.00p 372888
18/03/2021 1,893.00p 1,898.00p 1,818.00p 1,818.00p 286986
17/03/2021 1,899.00p 1,899.00p 1,842.00p 1,842.00p 137850
16/03/2021 1,880.00p 1,897.38p 1,854.00p 1,864.00p 198624
15/03/2021 1,870.00p 1,874.40p 1,826.00p 1,853.00p 149189
12/03/2021 1,803.00p 1,835.00p 1,803.00p 1,829.00p 132997
11/03/2021 1,828.00p 1,847.00p 1,799.00p 1,827.00p 290937
10/03/2021 1,731.00p 1,806.00p 1,730.00p 1,802.00p 370210
09/03/2021 1,733.00p 1,787.00p 1,691.00p 1,764.00p 117323
08/03/2021 1,711.00p 1,738.45p 1,681.00p 1,700.00p 190592

*Close Price adjusted for both dividends and splits