CVS Group (CVSG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/01/2024 1,705.00p 1,719.00p 1,680.00p 1,688.00p 83306
30/01/2024 1,667.00p 1,710.00p 1,642.00p 1,695.00p 66644
29/01/2024 1,709.00p 1,719.00p 1,639.00p 1,661.00p 85399
26/01/2024 1,720.00p 1,720.00p 1,675.00p 1,698.00p 130445
25/01/2024 1,642.00p 1,692.00p 1,623.94p 1,680.00p 301706
24/01/2024 1,571.00p 1,655.00p 1,571.00p 1,647.00p 101463
23/01/2024 1,571.00p 1,653.00p 1,571.00p 1,641.00p 173728
22/01/2024 1,560.00p 1,621.00p 1,560.00p 1,615.00p 373024
19/01/2024 1,640.00p 1,640.00p 1,580.00p 1,581.00p 181712
18/01/2024 1,626.00p 1,659.00p 1,626.00p 1,626.00p 173933
17/01/2024 1,651.00p 1,657.00p 1,600.00p 1,635.00p 92669
16/01/2024 1,613.00p 1,663.00p 1,581.00p 1,647.00p 74099
15/01/2024 1,626.00p 1,680.00p 1,602.00p 1,640.00p 88611
12/01/2024 1,670.00p 1,670.00p 1,635.00p 1,646.00p 118638
11/01/2024 1,638.00p 1,652.00p 1,619.48p 1,652.00p 115815
10/01/2024 1,630.00p 1,640.00p 1,616.00p 1,616.00p 96357
09/01/2024 1,635.00p 1,647.00p 1,624.50p 1,636.00p 229544
08/01/2024 1,570.00p 1,636.00p 1,570.00p 1,627.00p 70470
05/01/2024 1,608.00p 1,655.00p 1,559.00p 1,607.00p 131380
04/01/2024 1,634.00p 1,638.00p 1,607.00p 1,614.00p 196984
03/01/2024 1,600.00p 1,662.69p 1,600.00p 1,629.00p 55865
02/01/2024 1,650.00p 1,702.00p 1,647.00p 1,660.00p 47421
29/12/2023 1,696.00p 1,749.00p 1,667.00p 1,683.00p 12573
28/12/2023 1,733.00p 1,734.00p 1,651.00p 1,711.00p 37661
27/12/2023 1,728.00p 1,748.00p 1,701.00p 1,710.00p 34070
22/12/2023 1,677.00p 1,720.00p 1,676.00p 1,718.00p 63305
21/12/2023 1,719.00p 1,739.80p 1,692.00p 1,702.00p 82587
20/12/2023 1,657.00p 1,701.00p 1,657.00p 1,694.00p 613656
19/12/2023 1,683.00p 1,695.00p 1,645.00p 1,654.00p 215958
18/12/2023 1,626.00p 1,699.00p 1,618.00p 1,646.00p 84341
15/12/2023 1,640.00p 1,654.00p 1,620.00p 1,635.00p 131145
14/12/2023 1,597.00p 1,653.00p 1,573.00p 1,653.00p 161356
13/12/2023 1,502.00p 1,568.00p 1,502.00p 1,564.00p 146471
12/12/2023 1,550.00p 1,572.00p 1,538.00p 1,545.00p 98089
11/12/2023 1,584.00p 1,591.00p 1,542.00p 1,573.00p 159690
08/12/2023 1,510.00p 1,589.00p 1,510.00p 1,575.00p 168492
07/12/2023 1,526.00p 1,544.00p 1,499.97p 1,531.00p 74727
06/12/2023 1,501.00p 1,540.00p 1,483.56p 1,515.00p 79018
05/12/2023 1,480.00p 1,513.00p 1,450.00p 1,499.00p 193029
04/12/2023 1,503.00p 1,525.00p 1,467.00p 1,486.00p 110467
01/12/2023 1,506.00p 1,528.00p 1,471.00p 1,498.00p 178183
30/11/2023 1,509.00p 1,509.00p 1,451.69p 1,490.00p 287796
29/11/2023 1,516.00p 1,539.25p 1,471.00p 1,493.00p 276022
28/11/2023 1,555.00p 1,555.00p 1,472.66p 1,498.00p 136638
27/11/2023 1,535.00p 1,562.00p 1,500.00p 1,509.00p 26577
24/11/2023 1,530.00p 1,543.00p 1,517.00p 1,530.00p 24826
23/11/2023 1,514.00p 1,572.25p 1,512.00p 1,525.00p 64412
22/11/2023 1,508.00p 1,553.00p 1,504.00p 1,534.00p 114829
21/11/2023 1,600.00p 1,600.00p 1,502.00p 1,515.00p 149385
20/11/2023 1,573.00p 1,600.00p 1,536.00p 1,553.00p 97808
17/11/2023 1,570.00p 1,570.00p 1,517.00p 1,550.00p 114483
16/11/2023 1,615.00p 1,615.00p 1,523.00p 1,525.00p 68230
15/11/2023 1,600.00p 1,631.00p 1,558.00p 1,566.00p 96148
14/11/2023 1,476.00p 1,581.00p 1,461.00p 1,580.00p 138251
13/11/2023 1,535.00p 1,535.00p 1,468.00p 1,469.00p 143646
10/11/2023 1,526.00p 1,558.00p 1,501.00p 1,504.00p 1126946
09/11/2023 1,470.00p 1,525.00p 1,459.00p 1,520.00p 202777
08/11/2023 1,492.00p 1,492.00p 1,457.00p 1,461.00p 107681
07/11/2023 1,464.00p 1,479.00p 1,442.00p 1,475.00p 70477
06/11/2023 1,476.00p 1,515.00p 1,451.00p 1,473.00p 78145
03/11/2023 1,457.00p 1,490.00p 1,441.00p 1,455.00p 88273
02/11/2023 1,460.00p 1,481.00p 1,425.18p 1,453.00p 92713
01/11/2023 1,452.00p 1,478.00p 1,433.00p 1,464.00p 79253
31/10/2023 1,432.00p 1,470.00p 1,426.44p 1,465.00p 96081
30/10/2023 1,407.00p 1,440.00p 1,407.00p 1,411.00p 114139
27/10/2023 1,380.00p 1,419.00p 1,364.00p 1,419.00p 228990
26/10/2023 1,420.00p 1,434.00p 1,379.00p 1,390.00p 234107
25/10/2023 1,470.00p 1,501.56p 1,429.60p 1,448.00p 82030
24/10/2023 1,474.00p 1,505.00p 1,471.00p 1,491.00p 110935
23/10/2023 1,520.00p 1,557.00p 1,482.00p 1,492.00p 139614
20/10/2023 1,552.00p 1,553.28p 1,501.00p 1,521.00p 130603
19/10/2023 1,532.00p 1,549.93p 1,524.00p 1,544.00p 31614
18/10/2023 1,511.00p 1,550.00p 1,495.00p 1,533.00p 182329
17/10/2023 1,519.00p 1,530.00p 1,495.00p 1,507.00p 72659
16/10/2023 1,517.00p 1,535.49p 1,460.00p 1,517.00p 86586
13/10/2023 1,544.00p 1,560.00p 1,476.00p 1,502.00p 110049
12/10/2023 1,500.00p 1,550.00p 1,500.00p 1,543.00p 139541
11/10/2023 1,515.00p 1,548.00p 1,495.00p 1,506.00p 140858
10/10/2023 1,579.00p 1,590.00p 1,511.00p 1,527.00p 165934
09/10/2023 1,580.00p 1,629.00p 1,555.00p 1,565.00p 107629
06/10/2023 1,600.00p 1,630.00p 1,592.00p 1,600.00p 149289
05/10/2023 1,607.00p 1,617.00p 1,576.00p 1,602.00p 134203
04/10/2023 1,650.00p 1,650.00p 1,540.00p 1,598.00p 147422
03/10/2023 1,574.00p 1,615.00p 1,568.00p 1,574.00p 244259
02/10/2023 1,632.00p 1,700.00p 1,583.00p 1,613.00p 195758
29/09/2023 1,650.00p 1,662.00p 1,597.80p 1,631.00p 201555
28/09/2023 1,600.00p 1,616.00p 1,563.00p 1,578.00p 215333
27/09/2023 1,616.00p 1,623.50p 1,588.00p 1,588.00p 418521
26/09/2023 1,600.00p 1,622.00p 1,572.00p 1,616.00p 284033
25/09/2023 1,654.00p 1,692.00p 1,591.00p 1,616.00p 388097
22/09/2023 1,640.00p 1,675.55p 1,600.00p 1,650.00p 379144
21/09/2023 1,500.00p 1,620.00p 1,500.00p 1,610.00p 445774
20/09/2023 1,490.00p 1,513.08p 1,477.00p 1,509.00p 187345
19/09/2023 1,499.00p 1,522.00p 1,463.00p 1,496.00p 77496
18/09/2023 1,520.00p 1,520.00p 1,465.64p 1,482.00p 389183
15/09/2023 1,560.00p 1,560.00p 1,461.00p 1,490.00p 212369
14/09/2023 1,490.00p 1,510.47p 1,453.70p 1,500.00p 135486
13/09/2023 1,506.00p 1,524.62p 1,463.00p 1,490.00p 190202
12/09/2023 1,522.00p 1,579.00p 1,473.00p 1,473.00p 473149
11/09/2023 1,606.00p 1,675.00p 1,497.54p 1,506.00p 570437
08/09/2023 1,710.00p 1,742.20p 1,600.00p 1,606.00p 977915
07/09/2023 1,780.00p 1,780.00p 1,365.00p 1,713.00p 1375551
06/09/2023 2,072.00p 2,122.00p 2,050.00p 2,086.00p 179074
05/09/2023 2,118.00p 2,126.00p 2,100.00p 2,100.00p 40678
04/09/2023 2,116.00p 2,140.00p 2,100.00p 2,114.00p 75902
01/09/2023 2,100.00p 2,135.08p 2,100.00p 2,112.00p 64394
31/08/2023 2,110.00p 2,124.00p 2,089.00p 2,120.00p 109709
30/08/2023 2,120.00p 2,120.00p 2,090.00p 2,116.00p 42138
29/08/2023 2,080.00p 2,116.00p 2,068.00p 2,096.00p 38316
25/08/2023 2,082.00p 2,086.00p 2,056.00p 2,074.00p 142254
24/08/2023 2,086.00p 2,102.00p 2,034.00p 2,090.00p 67169
23/08/2023 2,052.00p 2,080.00p 2,052.00p 2,080.00p 75065
22/08/2023 2,032.00p 2,082.00p 2,032.00p 2,066.00p 191970
21/08/2023 2,070.00p 2,094.30p 2,052.00p 2,054.00p 116256
18/08/2023 2,100.00p 2,100.00p 2,060.00p 2,080.00p 56698
17/08/2023 2,032.00p 2,096.00p 2,032.00p 2,074.00p 45706
16/08/2023 2,060.00p 2,068.32p 2,044.00p 2,054.00p 247563
15/08/2023 2,060.00p 2,068.61p 2,032.00p 2,056.00p 132021
14/08/2023 2,022.00p 2,066.00p 2,018.00p 2,064.00p 97808
11/08/2023 1,998.00p 2,225.00p 1,998.00p 2,048.00p 103790
10/08/2023 2,050.00p 2,070.00p 2,026.00p 2,054.00p 34855
09/08/2023 2,060.00p 2,072.00p 2,024.00p 2,048.00p 25642
08/08/2023 2,064.00p 2,072.00p 2,026.00p 2,050.00p 54259
07/08/2023 2,062.00p 2,076.00p 2,031.70p 2,052.00p 57583
04/08/2023 2,076.00p 2,092.00p 2,030.00p 2,070.00p 50727
03/08/2023 2,044.00p 2,096.00p 2,032.00p 2,078.00p 110231
02/08/2023 2,016.00p 2,054.00p 2,016.00p 2,040.00p 70136
01/08/2023 2,066.00p 2,090.00p 2,002.00p 2,046.00p 69613
31/07/2023 2,072.00p 2,084.00p 1,990.00p 2,062.00p 59451
28/07/2023 2,106.00p 2,106.00p 2,004.00p 2,024.00p 104738
27/07/2023 1,921.00p 2,082.00p 1,894.89p 2,064.00p 248817
26/07/2023 1,914.00p 1,940.00p 1,881.00p 1,883.00p 60824
25/07/2023 1,927.00p 1,935.00p 1,913.00p 1,918.00p 91431
24/07/2023 1,954.00p 1,987.00p 1,910.00p 1,927.00p 63630
21/07/2023 1,966.00p 1,983.00p 1,948.00p 1,954.00p 112990
20/07/2023 1,905.00p 1,967.13p 1,891.07p 1,954.00p 79765
19/07/2023 1,948.00p 1,973.00p 1,930.85p 1,947.00p 64312
18/07/2023 1,914.00p 1,931.00p 1,894.00p 1,902.00p 88243
17/07/2023 1,920.00p 1,931.00p 1,905.00p 1,918.00p 86391
14/07/2023 1,960.00p 1,975.00p 1,918.00p 1,926.00p 173316
13/07/2023 1,935.00p 1,956.00p 1,935.00p 1,951.00p 219320
12/07/2023 1,860.00p 1,957.00p 1,860.00p 1,928.00p 112164
11/07/2023 1,935.00p 1,947.00p 1,915.00p 1,915.00p 235553
10/07/2023 1,868.00p 1,957.00p 1,868.00p 1,935.00p 58113
07/07/2023 1,936.00p 1,978.00p 1,862.00p 1,902.00p 103265
06/07/2023 1,926.00p 1,946.00p 1,902.00p 1,902.00p 78286
05/07/2023 1,960.00p 1,965.00p 1,928.00p 1,931.00p 72888
04/07/2023 1,967.00p 1,967.00p 1,939.00p 1,942.00p 88067
03/07/2023 1,980.00p 2,048.00p 1,926.00p 1,956.00p 99326
30/06/2023 1,980.00p 1,992.00p 1,965.51p 1,979.00p 90487
29/06/2023 1,985.00p 1,995.00p 1,956.00p 1,970.00p 68510
28/06/2023 1,935.00p 2,004.00p 1,920.55p 1,991.00p 184526
27/06/2023 2,010.00p 2,024.00p 1,937.00p 1,937.00p 210207
26/06/2023 2,056.00p 2,068.00p 2,018.00p 2,018.00p 109030
23/06/2023 2,110.00p 2,114.00p 2,062.00p 2,064.00p 84170
22/06/2023 2,188.00p 2,188.00p 2,096.00p 2,108.00p 66123
21/06/2023 2,120.00p 2,138.00p 2,100.00p 2,120.00p 97032
20/06/2023 2,160.00p 2,160.00p 2,130.00p 2,136.00p 123789
19/06/2023 2,226.00p 2,226.00p 2,164.90p 2,174.00p 134249
16/06/2023 2,162.00p 2,193.00p 2,162.00p 2,188.00p 127477
15/06/2023 2,158.00p 2,180.00p 2,132.16p 2,164.00p 635285
14/06/2023 2,076.00p 2,154.00p 2,076.00p 2,154.00p 155899
13/06/2023 2,090.00p 2,109.08p 2,060.00p 2,080.00p 115277
12/06/2023 2,052.00p 2,106.00p 2,000.00p 2,084.00p 75568
09/06/2023 2,030.00p 2,088.00p 2,030.00p 2,070.00p 82682
08/06/2023 2,032.00p 2,040.00p 2,023.39p 2,038.00p 89402
07/06/2023 2,050.00p 2,050.00p 1,962.00p 2,038.00p 78489
06/06/2023 2,046.00p 2,062.50p 2,040.00p 2,042.00p 223084
05/06/2023 2,140.00p 2,140.00p 2,050.00p 2,060.00p 89987
02/06/2023 2,084.00p 2,106.00p 2,069.69p 2,088.00p 122627
01/06/2023 2,094.00p 2,130.00p 2,048.00p 2,078.00p 86236
31/05/2023 2,108.00p 2,108.00p 2,076.00p 2,092.00p 296415
30/05/2023 2,086.00p 2,120.00p 2,086.00p 2,108.00p 478812
26/05/2023 2,120.00p 2,120.00p 2,056.00p 2,096.00p 166404
25/05/2023 2,096.00p 2,117.37p 2,052.00p 2,066.00p 66716
24/05/2023 2,168.00p 2,168.00p 2,072.00p 2,072.00p 446535
23/05/2023 2,140.00p 2,160.00p 2,136.00p 2,138.00p 787896
22/05/2023 2,164.00p 2,164.00p 2,118.00p 2,136.00p 747752
19/05/2023 2,150.00p 2,166.00p 2,140.50p 2,162.00p 192418
18/05/2023 2,174.00p 2,178.19p 2,146.00p 2,150.00p 48339
17/05/2023 2,150.00p 2,182.00p 2,134.00p 2,162.00p 233901
16/05/2023 2,200.00p 2,200.00p 2,134.00p 2,144.00p 491970
15/05/2023 2,190.00p 2,196.00p 2,150.00p 2,158.00p 630675
12/05/2023 2,204.00p 2,220.00p 2,154.00p 2,192.00p 193361
11/05/2023 2,162.00p 2,182.00p 2,151.20p 2,170.00p 520076
10/05/2023 2,100.00p 2,158.00p 2,100.00p 2,150.00p 238172
09/05/2023 2,080.00p 2,124.00p 2,072.00p 2,124.00p 517401
05/05/2023 2,106.00p 2,116.00p 2,078.00p 2,082.00p 146257
04/05/2023 2,094.00p 2,112.00p 2,072.00p 2,090.00p 151647
03/05/2023 2,094.00p 2,118.00p 2,078.00p 2,096.00p 485814
02/05/2023 2,150.00p 2,150.00p 2,084.00p 2,084.00p 258034
28/04/2023 2,124.00p 2,136.00p 2,108.00p 2,120.00p 154936
27/04/2023 2,114.00p 2,138.00p 2,100.00p 2,118.00p 102379
26/04/2023 2,116.00p 2,126.63p 2,100.00p 2,106.00p 290857
25/04/2023 2,080.00p 2,142.00p 2,080.00p 2,118.00p 109391
24/04/2023 2,062.00p 2,134.44p 2,032.00p 2,130.00p 479407
21/04/2023 2,056.00p 2,088.00p 2,048.00p 2,082.00p 79935
20/04/2023 2,026.00p 2,106.00p 1,991.88p 2,068.00p 602949
19/04/2023 1,973.00p 2,018.00p 1,965.00p 2,018.00p 121119
18/04/2023 1,952.00p 1,997.00p 1,950.00p 1,981.00p 388986

*Close Price adjusted for both dividends and splits