CVS Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,206.00 | 1,216.00 | 1,178.00 | 1,204.00 | 1,204.00 | 376,035 |
| 2025-11-10 | 1,222.00 | 1,222.00 | 1,204.00 | 1,206.00 | 1,206.00 | 233,094 |
| 2025-11-07 | 1,256.00 | 1,256.00 | 1,198.00 | 1,208.00 | 1,208.00 | 292,196 |
| 2025-11-06 | 1,222.00 | 1,238.00 | 1,194.00 | 1,200.00 | 1,200.00 | 568,411 |
| 2025-11-05 | 1,230.00 | 1,252.00 | 1,228.00 | 1,230.00 | 1,221.50 | 408,976 |
| 2025-11-04 | 1,278.00 | 1,278.00 | 1,233.33 | 1,240.00 | 1,231.43 | 319,311 |
| 2025-11-03 | 1,246.00 | 1,272.00 | 1,232.00 | 1,272.00 | 1,263.21 | 971,131 |
| 2025-10-31 | 1,278.00 | 1,288.00 | 1,242.00 | 1,242.00 | 1,233.42 | 439,860 |
| 2025-10-30 | 1,272.00 | 1,290.00 | 1,270.00 | 1,272.00 | 1,263.21 | 409,117 |
| 2025-10-29 | 1,286.00 | 1,318.00 | 1,272.00 | 1,272.00 | 1,263.21 | 384,669 |
| 2025-10-28 | 1,312.00 | 1,336.00 | 1,284.00 | 1,286.00 | 1,277.11 | 684,421 |
| 2025-10-27 | 1,376.00 | 1,380.00 | 1,318.00 | 1,326.00 | 1,316.84 | 901,032 |
| 2025-10-24 | 1,410.00 | 1,432.00 | 1,338.00 | 1,382.00 | 1,372.45 | 1,127,629 |
| 2025-10-23 | 1,426.00 | 1,438.00 | 1,406.00 | 1,424.00 | 1,414.16 | 547,601 |
← NewerPage 5 of 5 · 254 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.