1. Share Prices

  2. Cvc Income & Growth Limited (CVCE)

€1.09+0.00 (+0.00%)15 Sep 2025, 15:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cvc Income & Growth Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 15, 2025€1.08€1.08€1.08€1.0858,161
Sep 10, 2025€1.08€1.08€1.08€1.088,334
Sep 9, 2025€1.09€1.09€1.09€1.0838,000
Sep 8, 2025€1.09€1.09€1.08€1.0816,301
Sep 4, 2025€1.08€1.09€1.08€1.08406,000
Sep 3, 2025€1.09€1.09€1.09€1.082,223
Sep 2, 2025€1.08€1.08€1.08€1.0812,000
Sep 1, 2025€1.09€1.09€1.08€1.08278,383
Aug 29, 2025€1.08€1.09€1.08€1.09153,250
Aug 28, 2025€1.08€1.08€1.08€1.0810,000
Aug 26, 2025€1.09€1.09€1.08€1.0969,934
Aug 22, 2025€1.08€1.08€1.08€1.089,739
Aug 21, 2025€1.09€1.09€1.07€1.0956,557
Aug 20, 2025€1.08€1.09€1.08€1.0835,576
Aug 18, 2025€1.09€1.09€1.08€1.0821,900
Aug 15, 2025€1.08€1.08€1.08€1.088,998
Aug 14, 2025€1.08€1.08€1.08€1.0815,300
Aug 13, 2025€1.08€1.08€1.07€1.0811,530
Aug 12, 2025€1.09€1.09€1.09€1.0821,645
Aug 11, 2025€1.09€1.09€1.09€1.0911,000
Aug 7, 2025€1.09€1.09€1.09€1.092,000
Aug 6, 2025€1.09€1.09€1.09€1.0921,573
Aug 4, 2025€1.09€1.09€1.09€1.094,020
Aug 1, 2025€1.09€1.09€1.09€1.0990,402
Jul 31, 2025€1.09€1.09€1.09€1.0995,569
Jul 30, 2025€1.09€1.09€1.09€1.09280,000
Jul 29, 2025€1.09€1.09€1.09€1.09233,000
Jul 28, 2025€1.09€1.10€1.09€1.09150,896
Jul 25, 2025€1.09€1.09€1.09€1.0983,900
Jul 24, 2025€1.09€1.09€1.09€1.091,000,000
Jul 23, 2025€1.10€1.11€1.09€1.101,087,072
Jul 22, 2025€1.09€1.09€1.09€1.108,156
Jul 18, 2025€1.10€1.10€1.10€1.1050,000
Jul 17, 2025€1.10€1.10€1.08€1.1011,200
Jul 16, 2025€1.09€1.09€1.09€1.0913,468
Jul 15, 2025€1.10€1.10€1.09€1.093,132
Jul 11, 2025€1.09€1.09€1.09€1.1077,415
Jul 9, 2025€1.09€1.09€1.09€1.1015,550
Jul 8, 2025€1.09€1.09€1.09€1.082,685
Jul 7, 2025€1.10€1.10€1.10€1.105,000
Jul 4, 2025€1.10€1.10€1.10€1.095,253
Jul 2, 2025€1.10€1.10€1.10€1.09200,000
Jul 1, 2025€1.10€1.10€1.10€1.0915,550
Jun 27, 2025€1.10€1.10€1.10€1.0973,264
Jun 26, 2025€1.09€1.10€1.09€1.09141,923
Jun 25, 2025€1.08€1.08€1.08€1.0810,000
Jun 24, 2025€1.08€1.08€1.08€1.0816,589
Jun 20, 2025€1.08€1.10€1.08€1.0937,855
Jun 19, 2025€1.08€1.08€1.08€1.0911,630
Jun 18, 2025€1.09€1.09€1.09€1.09305,510
12345
Showing 1 to 50 of 206

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC230.6014.96
Kier Group PLC205.507.03
Chemring Group PLC599.004.72
Pollen Street Group Limited902.002.97
Energean PLC880.502.92
Rit Capital Partners PLC2,015.002.39

Fallers

CompanyPrice% Chg
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
Bridgepoint Group PLC321.80-3.94
W.A.G Payment Solutions PLC101.50-3.79
Wpp PLC383.60-3.50
Breedon Group PLC356.20-3.47
Risers/fallers data from previous trading day. Today's data available from 8:15am.