CVC Income & Growth Limited NPV GBP (CVCG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CVC Income & Growth Limited NPV GBP

Date Open High Low Close* Volume
20/05/2026 114.00p 116.00p 112.01p 115.00p 250238
19/05/2026 114.50p 116.00p 112.00p 114.50p 368407
18/05/2026 115.00p 116.00p 113.00p 115.00p 215899
15/05/2026 114.00p 116.00p 112.54p 113.00p 187243
14/05/2026 113.50p 116.00p 113.00p 114.50p 291595
13/05/2026 115.00p 116.00p 113.00p 113.00p 706357
12/05/2026 114.50p 115.00p 112.00p 115.00p 490781
11/05/2026 114.50p 116.00p 114.00p 114.00p 321265
08/05/2026 114.50p 114.50p 114.00p 114.00p 207335
07/05/2026 114.50p 116.00p 113.00p 114.50p 463593
06/05/2026 117.00p 117.00p 114.40p 116.00p 622462
05/05/2026 116.50p 117.50p 115.73p 116.50p 439819
01/05/2026 116.00p 117.50p 115.00p 116.00p 193965
30/04/2026 115.00p 117.50p 115.00p 115.50p 154304
29/04/2026 116.50p 116.50p 114.00p 115.00p 253256
28/04/2026 117.00p 117.50p 114.00p 114.00p 311236
27/04/2026 115.00p 116.00p 114.00p 114.00p 225611
24/04/2026 114.50p 117.00p 114.00p 114.50p 399034
23/04/2026 115.00p 117.50p 114.50p 114.50p 189113
22/04/2026 114.50p 117.50p 113.93p 115.00p 348051
21/04/2026 115.00p 117.00p 114.50p 114.50p 324480
20/04/2026 116.00p 117.50p 114.00p 115.00p 389568
17/04/2026 116.00p 116.00p 112.09p 115.00p 603507
16/04/2026 113.50p 115.50p 113.00p 114.00p 498991
15/04/2026 112.50p 115.00p 112.50p 113.00p 469992
14/04/2026 113.00p 114.50p 112.00p 112.50p 492181
13/04/2026 113.00p 113.00p 110.04p 112.00p 779488
10/04/2026 112.00p 113.00p 111.13p 112.50p 638889
09/04/2026 111.50p 114.50p 109.00p 111.00p 342361
08/04/2026 113.50p 114.50p 110.80p 113.50p 536324
07/04/2026 112.00p 114.50p 110.01p 111.50p 979655
02/04/2026 112.50p 114.50p 111.15p 112.00p 387541
01/04/2026 109.50p 114.50p 108.00p 113.00p 622709
31/03/2026 106.00p 109.50p 106.00p 109.00p 990115
30/03/2026 109.00p 111.00p 105.36p 108.00p 3049511
27/03/2026 112.50p 113.00p 109.20p 111.50p 2042936
26/03/2026 113.00p 113.00p 112.00p 112.50p 359963
25/03/2026 113.50p 114.50p 111.50p 113.50p 415278
24/03/2026 112.00p 114.50p 111.00p 114.50p 345327
23/03/2026 112.00p 114.00p 110.00p 112.50p 699390
20/03/2026 112.50p 114.00p 109.29p 113.50p 460129
19/03/2026 112.50p 114.00p 112.00p 112.50p 705131
18/03/2026 112.00p 113.50p 111.39p 112.50p 464303
17/03/2026 105.50p 112.00p 104.00p 112.00p 1332028
16/03/2026 109.00p 112.50p 104.33p 105.25p 1868255
13/03/2026 112.50p 115.33p 109.00p 109.00p 1832581
12/03/2026 114.50p 117.00p 111.00p 111.50p 904437
11/03/2026 115.00p 116.00p 115.00p 115.00p 152129
10/03/2026 115.50p 117.00p 115.00p 116.00p 291977
09/03/2026 116.00p 117.00p 114.00p 114.00p 613406
06/03/2026 115.50p 117.00p 114.50p 115.00p 708566
05/03/2026 115.00p 117.00p 115.00p 115.00p 501246
04/03/2026 114.50p 117.00p 114.00p 115.00p 467284
03/03/2026 115.00p 117.00p 115.00p 115.00p 971778
02/03/2026 116.00p 117.00p 115.40p 115.50p 486000
27/02/2026 115.50p 117.00p 115.26p 116.00p 568629
26/02/2026 116.00p 117.00p 115.00p 115.00p 580095
25/02/2026 115.50p 117.00p 115.50p 115.50p 399490
24/02/2026 116.00p 117.00p 115.30p 115.50p 327758
23/02/2026 116.00p 117.00p 115.25p 115.50p 609166
20/02/2026 116.00p 116.25p 115.50p 116.25p 443432
19/02/2026 116.00p 117.00p 115.50p 116.00p 11548141
18/02/2026 116.00p 117.00p 115.50p 116.00p 808355
17/02/2026 116.00p 117.00p 115.50p 116.25p 658209
16/02/2026 116.00p 117.00p 115.50p 116.00p 867663
13/02/2026 116.00p 117.00p 115.50p 115.50p 116215
12/02/2026 116.00p 116.36p 115.50p 115.50p 3200136
11/02/2026 116.00p 117.00p 115.50p 116.00p 468752
10/02/2026 116.00p 117.00p 115.50p 115.50p 979104
09/02/2026 116.00p 117.00p 115.00p 115.50p 771599
06/02/2026 116.00p 117.00p 115.14p 115.50p 845712
05/02/2026 119.00p 119.00p 115.00p 115.00p 4945428
04/02/2026 120.50p 121.00p 120.00p 120.50p 528220
03/02/2026 120.50p 121.00p 119.50p 120.00p 1773156
02/02/2026 120.00p 121.00p 120.00p 120.50p 572064
30/01/2026 120.00p 121.00p 119.50p 120.00p 1238461
29/01/2026 119.50p 121.00p 119.50p 120.00p 357786
28/01/2026 119.50p 120.00p 119.50p 119.50p 369386
27/01/2026 119.00p 120.00p 119.00p 119.50p 462567
26/01/2026 119.00p 119.50p 118.50p 119.50p 629357
23/01/2026 118.50p 119.50p 118.50p 118.50p 880990
22/01/2026 118.50p 119.50p 118.50p 118.50p 2344221
21/01/2026 119.00p 119.10p 118.51p 119.00p 277017
20/01/2026 118.50p 119.50p 118.50p 119.00p 381237
19/01/2026 118.50p 119.00p 118.50p 119.00p 303427
16/01/2026 118.00p 118.50p 117.49p 118.00p 1055634
15/01/2026 118.00p 118.50p 118.00p 118.00p 443062
14/01/2026 118.00p 118.50p 118.00p 118.00p 389755
13/01/2026 118.00p 119.00p 118.00p 118.00p 784264
12/01/2026 118.00p 119.00p 118.00p 118.00p 442550
09/01/2026 118.00p 118.50p 118.00p 118.00p 240808
08/01/2026 118.50p 119.00p 118.00p 118.00p 1385681
07/01/2026 118.00p 119.00p 118.00p 118.50p 342889
06/01/2026 118.00p 119.00p 118.00p 118.00p 394549
05/01/2026 118.00p 119.00p 118.00p 118.50p 187171
02/01/2026 118.50p 119.00p 118.00p 118.00p 391335
01/01/2026 118.50p 118.50p 118.42p 118.50p 61289
31/12/2025 118.50p 118.50p 118.42p 118.50p 61289
30/12/2025 118.50p 119.00p 118.00p 118.00p 281456
29/12/2025 118.50p 118.50p 118.00p 118.00p 257090
24/12/2025 118.00p 119.00p 118.00p 118.50p 292816
23/12/2025 118.50p 119.00p 117.96p 118.00p 1226356
22/12/2025 118.00p 119.00p 118.00p 118.50p 364539
19/12/2025 118.00p 119.00p 117.50p 117.50p 416937
18/12/2025 118.50p 119.00p 118.00p 118.00p 693074
17/12/2025 118.50p 118.50p 118.00p 118.00p 584721
16/12/2025 118.00p 118.50p 118.00p 118.00p 230178
15/12/2025 118.00p 118.50p 118.00p 118.00p 385676
12/12/2025 118.50p 119.00p 118.00p 118.00p 289132
11/12/2025 118.00p 120.00p 118.00p 118.00p 2706995
10/12/2025 118.00p 118.50p 117.93p 118.25p 686869
09/12/2025 118.00p 119.00p 118.00p 118.50p 358979
08/12/2025 118.50p 120.00p 118.00p 118.50p 529965
05/12/2025 117.50p 118.00p 117.00p 117.50p 1117332
04/12/2025 117.50p 118.00p 117.00p 117.50p 170844
03/12/2025 117.50p 117.50p 117.00p 117.50p 850466
02/12/2025 117.00p 120.00p 117.00p 117.00p 1229715
01/12/2025 117.50p 118.50p 117.00p 117.00p 284637
28/11/2025 118.00p 119.00p 117.50p 117.50p 424244
27/11/2025 117.00p 119.50p 117.00p 118.50p 530358
26/11/2025 117.00p 117.67p 117.00p 117.00p 1342708
25/11/2025 117.00p 118.00p 117.00p 117.50p 879097
24/11/2025 117.00p 118.00p 117.00p 117.00p 590182
21/11/2025 117.00p 118.00p 117.00p 117.50p 367862
20/11/2025 116.50p 117.00p 116.50p 116.75p 280240
19/11/2025 116.00p 118.00p 116.00p 116.50p 299396
18/11/2025 116.50p 118.00p 116.50p 116.50p 168822
17/11/2025 116.50p 117.50p 116.50p 117.00p 306092
14/11/2025 116.00p 117.00p 108.00p 116.00p 752813
13/11/2025 116.00p 116.75p 116.00p 116.00p 445113
12/11/2025 117.00p 117.50p 116.00p 116.00p 562446
11/11/2025 117.00p 119.00p 116.00p 117.00p 431274
10/11/2025 117.00p 117.30p 116.03p 117.00p 238376
07/11/2025 117.00p 117.50p 116.00p 117.00p 420683
06/11/2025 117.00p 119.00p 116.00p 117.50p 749342
05/11/2025 117.50p 119.00p 117.50p 118.00p 1913939
04/11/2025 118.00p 119.00p 117.00p 117.50p 474381
03/11/2025 118.00p 119.00p 117.50p 118.00p 647657
31/10/2025 118.00p 119.00p 117.50p 117.50p 630062
30/10/2025 118.00p 119.00p 117.00p 118.00p 473886
29/10/2025 118.00p 119.00p 117.00p 118.00p 481630
28/10/2025 117.50p 119.00p 117.50p 118.00p 268984
27/10/2025 118.00p 119.00p 117.13p 117.50p 919582
24/10/2025 118.00p 119.00p 117.59p 118.50p 946364
23/10/2025 118.50p 119.00p 118.00p 118.50p 442842
22/10/2025 117.50p 119.00p 117.50p 118.00p 375203
21/10/2025 117.50p 119.50p 117.50p 118.00p 680310
20/10/2025 117.50p 121.00p 117.50p 118.00p 682904
17/10/2025 119.00p 121.50p 117.00p 118.00p 1246026
16/10/2025 120.00p 122.00p 119.00p 120.00p 279732
15/10/2025 120.00p 122.00p 118.50p 119.00p 690643
14/10/2025 120.50p 122.00p 118.00p 119.00p 554701
13/10/2025 121.00p 121.50p 120.00p 121.00p 366734
10/10/2025 121.00p 122.00p 120.00p 121.00p 613551
09/10/2025 121.00p 122.00p 120.00p 121.00p 357485
08/10/2025 121.00p 122.00p 120.00p 121.00p 273512
07/10/2025 120.50p 122.00p 120.00p 121.00p 471771
06/10/2025 120.00p 122.00p 120.00p 121.00p 347317
03/10/2025 120.00p 122.00p 119.50p 120.00p 842527
02/10/2025 121.00p 122.00p 119.50p 120.00p 517237
01/10/2025 121.00p 122.00p 119.50p 121.00p 439065
30/09/2025 121.00p 122.00p 119.50p 121.00p 933438
29/09/2025 121.00p 122.00p 119.50p 121.00p 477134
26/09/2025 120.00p 121.50p 119.00p 119.50p 248378
25/09/2025 119.50p 120.00p 119.00p 119.00p 911008
24/09/2025 119.00p 119.50p 119.00p 119.50p 514233
23/09/2025 119.50p 119.50p 119.00p 119.00p 212742
22/09/2025 119.00p 119.50p 119.00p 119.50p 512554
19/09/2025 118.50p 119.50p 118.50p 119.00p 767865
18/09/2025 119.00p 119.00p 118.50p 118.50p 1808422
17/09/2025 118.50p 119.50p 118.50p 119.00p 630162
16/09/2025 119.00p 119.00p 119.00p 118.50p 564795
15/09/2025 119.00p 119.00p 118.50p 119.00p 525182
12/09/2025 119.00p 119.00p 118.00p 119.00p 465293
11/09/2025 118.50p 118.50p 118.50p 119.00p 505101
10/09/2025 118.50p 118.50p 118.24p 118.50p 329607
09/09/2025 118.50p 119.00p 118.00p 118.50p 891241
08/09/2025 118.50p 118.55p 118.00p 118.00p 344887
05/09/2025 118.50p 119.00p 118.00p 118.50p 233189
04/09/2025 118.50p 119.00p 118.00p 118.50p 165711
03/09/2025 118.00p 119.00p 118.00p 118.00p 362273
02/09/2025 118.00p 119.00p 118.00p 118.50p 381342
01/09/2025 118.50p 119.00p 118.00p 118.50p 368062
29/08/2025 118.50p 119.00p 118.00p 118.50p 258114
28/08/2025 118.50p 119.00p 118.00p 118.00p 353987
27/08/2025 118.50p 119.00p 118.00p 118.50p 393054
26/08/2025 118.50p 119.00p 118.00p 118.00p 266710
22/08/2025 118.50p 119.00p 118.00p 118.50p 507199
21/08/2025 118.00p 119.00p 118.00p 118.50p 347730
20/08/2025 118.00p 119.00p 117.50p 118.00p 3189646
19/08/2025 118.50p 119.00p 118.00p 118.00p 284462
18/08/2025 118.50p 119.00p 118.00p 118.00p 289127
15/08/2025 118.50p 119.00p 118.00p 118.00p 483331
14/08/2025 118.50p 119.00p 118.00p 118.50p 326186
13/08/2025 118.00p 119.00p 118.00p 118.50p 291184
12/08/2025 118.00p 119.00p 117.50p 118.00p 356221
11/08/2025 118.50p 119.00p 118.00p 118.00p 583043
08/08/2025 118.50p 119.00p 118.00p 118.50p 485629
07/08/2025 119.50p 120.50p 117.64p 118.50p 559400
06/08/2025 120.50p 121.00p 120.00p 120.50p 917516

*Close Price adjusted for both dividends and splits