CVS Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 2,455.00 | 2,485.00 | 2,440.00 | 2,440.00 | 2,375.70 | 181,423 |
| 2021-10-26 | 2,520.00 | 2,520.00 | 2,435.00 | 2,475.00 | 2,409.77 | 176,042 |
| 2021-10-25 | 2,460.00 | 2,500.00 | 2,420.00 | 2,430.00 | 2,365.96 | 242,001 |
| 2021-10-22 | 2,415.00 | 2,480.00 | 2,415.00 | 2,475.00 | 2,409.77 | 206,499 |
| 2021-10-21 | 2,370.00 | 2,430.00 | 2,369.04 | 2,415.00 | 2,351.35 | 324,370 |
| 2021-10-20 | 2,375.00 | 2,455.00 | 2,375.00 | 2,400.00 | 2,336.75 | 144,841 |
| 2021-10-19 | 2,370.00 | 2,465.00 | 2,370.00 | 2,425.00 | 2,361.09 | 222,867 |
| 2021-10-18 | 2,395.00 | 2,455.00 | 2,370.00 | 2,445.00 | 2,380.56 | 147,973 |
| 2021-10-15 | 2,400.00 | 2,430.00 | 2,395.00 | 2,400.00 | 2,336.75 | 186,228 |
| 2021-10-14 | 2,425.00 | 2,455.00 | 2,395.00 | 2,405.00 | 2,341.62 | 185,885 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-06 | 0.0850 GBP |
| 2024-10-31 | 0.0800 GBP |
| 2023-11-02 | 0.0750 GBP |
| 2022-11-17 | 0.0700 GBP |
| 2021-11-18 | 0.0650 GBP |
| 2019-11-21 | 0.0550 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.