1. Share Prices

  2. Cvs Group PLC (CVSG)

1,218.00p-30.00 (-2.40%)09 Sep 2025, 17:07
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
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
Aug 26, 20251288.00p1306.00p1256.00p1260.00p356,335
Aug 22, 20251214.00p1296.00p1214.00p1292.00p95,262
Aug 21, 20251266.00p1270.00p1252.00p1268.00p303,503
Aug 20, 20251238.00p1272.00p1224.00p1260.00p85,557
Aug 19, 20251230.00p1240.00p1224.00p1240.00p55,267
Aug 18, 20251240.00p1252.00p1214.00p1228.00p59,815
Aug 15, 20251244.00p1256.00p1210.00p1236.00p56,087
Aug 14, 20251244.00p1244.10p1226.00p1244.00p42,283
Aug 13, 20251242.00p1260.00p1224.00p1234.00p60,645
Aug 12, 20251220.00p1250.00p1218.00p1246.00p44,356
Aug 11, 20251210.00p1240.00p1210.00p1224.00p109,924
Aug 8, 20251176.00p1226.00p1176.00p1214.00p46,561
Aug 7, 20251218.00p1226.00p1206.00p1220.00p54,206
Aug 6, 20251250.00p1250.00p1198.00p1208.00p63,329
Aug 5, 20251244.00p1244.00p1203.00p1206.00p56,531
Aug 4, 20251176.00p1216.00p1176.00p1204.00p69,634
Aug 1, 20251260.00p1260.00p1188.00p1204.00p143,905
Jul 31, 20251224.00p1248.00p1202.00p1228.00p244,445
Jul 30, 20251244.00p1244.00p1208.00p1224.00p259,317
Jul 29, 20251220.00p1256.00p1218.00p1244.00p109,093
Jul 28, 20251246.00p1274.00p1220.00p1222.00p213,733
Jul 25, 20251256.00p1264.00p1240.00p1260.00p660,703
Jul 24, 20251164.00p1278.00p1162.00p1252.00p777,264
Jul 23, 20251208.00p1238.00p1192.00p1192.00p366,220
Jul 22, 20251246.00p1246.00p1188.00p1198.00p140,724
Jul 21, 20251214.00p1244.00p1196.00p1206.00p229,071
Jul 18, 20251244.00p1244.00p1200.00p1220.00p103,232
Jul 17, 20251194.00p1224.00p1194.00p1216.00p132,435
Jul 16, 20251222.00p1240.00p1196.00p1200.00p141,140
Jul 15, 20251220.00p1278.00p1208.00p1230.00p272,819
Jul 14, 20251200.00p1224.00p1186.00p1208.00p135,119
Jul 11, 20251210.00p1222.00p1190.00p1200.00p132,760
Jul 10, 20251216.00p1238.00p1208.00p1222.00p126,499
Jul 9, 20251240.00p1240.00p1214.00p1214.00p163,403
Jul 8, 20251216.00p1232.00p1208.00p1228.00p94,031
Jul 7, 20251208.00p1226.00p1188.00p1216.00p253,136
Jul 4, 20251226.00p1242.00p1210.00p1210.00p138,926
Jul 3, 20251276.00p1276.00p1224.00p1238.00p88,109
Jul 2, 20251210.00p1258.00p1210.00p1232.00p124,023
Jul 1, 20251248.00p1280.00p1242.00p1244.00p136,263
Jun 30, 20251260.00p1262.00p1226.00p1250.00p727,079
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76