1. Share Prices

  2. Cvs Group PLC (CVSG)

1,230.00p-10.00 (-0.81%)05 Nov 2025, 17:06
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
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, 20251368.00p1400.00p1356.00p1400.00p229,158
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
Sep 29, 20251238.00p1276.00p1214.00p1252.00p458,954
Sep 26, 20251214.00p1244.00p1204.00p1230.00p293,705
Sep 25, 20251276.00p1276.00p1217.90p1218.00p240,852
Sep 24, 20251236.00p1258.00p1230.00p1242.00p169,193
Sep 23, 20251272.00p1278.00p1232.00p1236.00p296,195
Sep 22, 20251234.00p1276.00p1210.00p1268.00p89,495
Sep 19, 20251224.00p1246.00p1200.00p1240.00p1,013,577
Sep 18, 20251258.00p1272.00p1212.00p1228.00p1,272,870
Sep 17, 20251256.00p1270.00p1240.00p1258.00p111,292
Sep 16, 20251236.00p1265.90p1230.00p1256.00p164,225
Sep 15, 20251248.00p1248.00p1216.00p1224.00p506,383
Sep 12, 20251228.00p1244.00p1214.00p1220.00p226,755
Sep 11, 20251210.00p1228.00p1186.00p1228.00p415,133
Sep 10, 20251210.00p1224.60p1196.00p1210.00p532,872
Sep 9, 20251252.00p1258.00p1208.00p1218.00p198,198
Sep 8, 20251172.00p1248.00p1172.00p1248.00p143,048
Sep 5, 20251170.00p1226.00p1170.00p1226.00p620,799
Sep 4, 20251226.00p1226.00p1190.00p1216.00p112,836
Sep 3, 20251198.00p1224.00p1192.00p1206.00p138,512
Sep 2, 20251200.00p1228.00p1188.00p1194.00p140,248
Sep 1, 20251230.00p1258.00p1206.00p1206.00p113,861
Aug 29, 20251270.00p1288.00p1228.00p1228.00p270,365
Aug 28, 20251300.00p1300.00p1268.00p1270.00p99,291
Aug 27, 20251248.00p1302.00p1248.00p1286.00p102,159
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
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19