CVS Group (CVSG) Share Price

Retail Sector


Date Open High Low Close* Volume
25/09/2024 1,140.00p 1,158.00p 1,100.92p 1,120.00p 544160
24/09/2024 1,172.00p 1,183.32p 1,144.00p 1,144.00p 167178
23/09/2024 1,216.00p 1,226.00p 1,168.00p 1,168.00p 909909
20/09/2024 1,210.00p 1,210.00p 1,190.00p 1,196.00p 300242
19/09/2024 1,184.00p 1,212.00p 1,180.00p 1,194.00p 450424
18/09/2024 1,140.00p 1,182.00p 1,114.00p 1,172.00p 344668
17/09/2024 1,168.00p 1,197.96p 1,128.00p 1,144.00p 277157
16/09/2024 1,134.00p 1,154.00p 1,106.00p 1,126.00p 437041
13/09/2024 1,126.00p 1,178.00p 1,122.00p 1,150.00p 266044
12/09/2024 1,140.00p 1,144.00p 1,120.00p 1,124.00p 93655
11/09/2024 1,126.00p 1,142.00p 1,124.00p 1,124.00p 66038
10/09/2024 1,162.00p 1,162.00p 1,119.32p 1,130.00p 133062
09/09/2024 1,134.00p 1,162.00p 1,106.00p 1,162.00p 89463
06/09/2024 1,136.00p 1,136.00p 1,113.32p 1,122.00p 367674
05/09/2024 1,106.00p 1,132.00p 1,100.00p 1,118.00p 72850
04/09/2024 1,100.00p 1,140.00p 1,068.00p 1,116.00p 612132
03/09/2024 1,124.00p 1,124.00p 1,080.00p 1,100.00p 217316
02/09/2024 1,122.00p 1,164.00p 1,106.00p 1,108.00p 54693
30/08/2024 1,130.00p 1,150.00p 1,108.36p 1,134.00p 220805
29/08/2024 1,136.00p 1,142.00p 1,108.00p 1,122.00p 176328
28/08/2024 1,136.00p 1,136.00p 1,098.00p 1,112.00p 98457
27/08/2024 1,136.00p 1,136.00p 1,098.00p 1,124.00p 112661
23/08/2024 1,106.00p 1,126.00p 1,100.00p 1,110.00p 78027
22/08/2024 1,108.00p 1,126.00p 1,100.00p 1,110.00p 107024
21/08/2024 1,100.00p 1,126.00p 1,095.41p 1,108.00p 98717
20/08/2024 1,110.00p 1,134.00p 1,082.00p 1,100.00p 179588
19/08/2024 1,104.00p 1,136.00p 1,094.00p 1,118.00p 61412
16/08/2024 1,098.00p 1,120.00p 1,074.00p 1,104.00p 156843
15/08/2024 1,108.00p 1,110.00p 1,070.64p 1,110.00p 146060
14/08/2024 1,100.00p 1,100.00p 1,051.00p 1,090.00p 200755
13/08/2024 1,076.00p 1,082.00p 1,054.00p 1,056.00p 219012
12/08/2024 1,070.00p 1,084.00p 1,050.00p 1,080.00p 182884
09/08/2024 1,050.00p 1,106.75p 1,050.00p 1,064.00p 66934
08/08/2024 1,138.00p 1,138.00p 1,082.00p 1,096.00p 219208
07/08/2024 1,078.00p 1,114.00p 1,078.00p 1,110.00p 148735
06/08/2024 1,052.00p 1,086.00p 1,050.00p 1,084.00p 161216
05/08/2024 1,016.00p 1,060.00p 1,004.00p 1,044.00p 162038
02/08/2024 1,092.00p 1,108.68p 1,046.00p 1,046.00p 223642
01/08/2024 1,142.00p 1,160.00p 1,100.00p 1,110.00p 152255
31/07/2024 1,060.00p 1,140.00p 1,060.00p 1,140.00p 235335
30/07/2024 1,050.00p 1,108.00p 1,050.00p 1,102.00p 259112
29/07/2024 1,120.00p 1,120.00p 1,081.30p 1,094.00p 212138
26/07/2024 1,094.00p 1,114.00p 1,081.95p 1,106.00p 117250
25/07/2024 1,048.00p 1,104.00p 991.00p 1,092.00p 327349
24/07/2024 1,060.00p 1,066.00p 1,041.20p 1,050.00p 234978
23/07/2024 1,080.00p 1,094.00p 1,042.00p 1,068.00p 138962
22/07/2024 1,080.00p 1,086.00p 1,048.00p 1,068.00p 78503
19/07/2024 1,046.00p 1,056.66p 1,040.00p 1,048.00p 104901
18/07/2024 1,042.00p 1,076.00p 1,032.00p 1,054.00p 1513568
17/07/2024 1,020.00p 1,038.00p 990.00p 1,032.00p 824225
16/07/2024 1,024.00p 1,050.00p 1,011.05p 1,018.00p 275849
15/07/2024 1,050.00p 1,050.00p 1,025.00p 1,038.00p 125546
12/07/2024 1,030.00p 1,054.00p 1,012.00p 1,040.00p 200291
11/07/2024 1,004.00p 1,036.44p 997.00p 1,030.00p 236958
10/07/2024 1,030.00p 1,040.00p 1,004.00p 1,004.00p 197681
09/07/2024 1,056.00p 1,058.33p 1,006.00p 1,006.00p 141796
08/07/2024 1,044.00p 1,060.00p 1,030.00p 1,054.00p 129611
05/07/2024 1,008.00p 1,068.00p 1,008.00p 1,036.00p 300473
04/07/2024 1,046.00p 1,076.00p 1,010.00p 1,042.00p 311800
03/07/2024 999.00p 1,066.00p 991.00p 1,048.00p 505900
02/07/2024 1,020.00p 1,064.00p 1,014.00p 1,040.00p 130473
01/07/2024 1,020.00p 1,070.00p 1,012.00p 1,066.00p 176015
28/06/2024 1,002.00p 1,032.00p 994.00p 1,008.00p 125199
27/06/2024 1,026.00p 1,030.00p 1,006.00p 1,010.00p 108799
26/06/2024 1,054.00p 1,054.00p 1,012.00p 1,018.00p 371632
25/06/2024 1,050.00p 1,060.00p 1,040.00p 1,040.00p 212562
24/06/2024 1,028.00p 1,078.00p 1,018.00p 1,056.00p 193666
21/06/2024 1,044.00p 1,060.00p 1,022.00p 1,022.00p 281882
20/06/2024 1,034.00p 1,052.00p 1,018.00p 1,044.00p 170128
19/06/2024 1,046.00p 1,060.00p 1,022.00p 1,022.00p 184504
18/06/2024 1,086.00p 1,100.00p 1,049.92p 1,056.00p 232004
17/06/2024 1,128.00p 1,130.00p 1,074.00p 1,092.00p 95599
14/06/2024 1,154.00p 1,162.00p 1,077.92p 1,084.00p 150887
13/06/2024 1,140.00p 1,186.00p 1,104.00p 1,116.00p 434047
12/06/2024 1,124.00p 1,178.00p 1,110.72p 1,152.00p 88689
11/06/2024 1,136.00p 1,144.00p 1,112.00p 1,114.00p 178086
10/06/2024 1,114.00p 1,142.00p 1,114.00p 1,138.00p 173662
07/06/2024 1,130.00p 1,150.00p 1,128.00p 1,128.00p 85980
06/06/2024 1,130.00p 1,180.00p 1,130.00p 1,132.00p 181002
05/06/2024 1,152.00p 1,188.84p 1,152.00p 1,154.00p 319877
04/06/2024 1,180.00p 1,195.32p 1,172.00p 1,174.00p 1067877
03/06/2024 1,114.00p 1,190.00p 1,114.00p 1,190.00p 372052
31/05/2024 1,120.00p 1,164.48p 1,119.00p 1,158.00p 970735
30/05/2024 1,072.00p 1,118.00p 1,058.00p 1,118.00p 198753
29/05/2024 1,064.00p 1,076.00p 1,054.00p 1,072.00p 526970
28/05/2024 1,076.00p 1,088.00p 1,054.00p 1,066.00p 500108
24/05/2024 1,056.00p 1,076.00p 1,032.00p 1,076.00p 280663
23/05/2024 1,016.00p 1,080.00p 1,001.18p 1,062.00p 593786
22/05/2024 1,050.00p 1,072.00p 1,036.00p 1,036.00p 242694
21/05/2024 1,060.00p 1,064.00p 1,030.00p 1,046.00p 168509
20/05/2024 1,030.00p 1,060.00p 1,014.00p 1,060.00p 1351450
17/05/2024 1,046.00p 1,048.00p 1,006.00p 1,008.00p 139235
16/05/2024 1,050.00p 1,050.00p 1,020.00p 1,032.00p 137916
15/05/2024 995.00p 1,030.00p 984.00p 1,026.00p 1776849
14/05/2024 980.00p 998.00p 950.00p 991.00p 424623
13/05/2024 987.00p 1,026.00p 936.30p 955.00p 552899
10/05/2024 997.00p 1,006.00p 961.39p 983.00p 191667
09/05/2024 971.00p 997.00p 971.00p 978.00p 209318
08/05/2024 965.00p 984.00p 958.30p 984.00p 361931
07/05/2024 973.00p 986.00p 950.02p 967.00p 225091
03/05/2024 947.00p 982.00p 931.00p 975.00p 779437
02/05/2024 963.00p 963.00p 940.00p 955.00p 195497
01/05/2024 965.00p 997.00p 942.00p 942.00p 289974
30/04/2024 957.00p 984.10p 955.00p 979.00p 143314
29/04/2024 993.00p 996.00p 946.00p 958.00p 192488
26/04/2024 970.00p 997.00p 970.00p 976.00p 158019
25/04/2024 961.00p 977.00p 950.00p 975.00p 114277
24/04/2024 945.00p 961.00p 933.00p 961.00p 543273
23/04/2024 996.00p 996.00p 941.00p 950.00p 358232
22/04/2024 947.00p 960.00p 940.00p 949.00p 280172
19/04/2024 905.00p 952.00p 905.00p 952.00p 193903
18/04/2024 930.00p 970.00p 910.00p 945.00p 514041
17/04/2024 952.00p 960.00p 921.00p 930.00p 223386
16/04/2024 950.00p 952.00p 908.92p 942.00p 254913
15/04/2024 943.00p 953.00p 922.00p 922.00p 218604
12/04/2024 964.00p 965.00p 932.00p 936.00p 608936
11/04/2024 933.00p 969.00p 920.00p 950.00p 397024
10/04/2024 935.00p 973.00p 911.00p 924.00p 226805
09/04/2024 924.00p 947.00p 924.00p 926.00p 135851
08/04/2024 924.00p 971.00p 902.41p 942.00p 223316
05/04/2024 985.00p 985.00p 944.00p 944.00p 133502
04/04/2024 959.00p 999.00p 948.00p 991.00p 267820
03/04/2024 958.00p 962.00p 934.00p 944.00p 263627
02/04/2024 993.00p 998.00p 955.00p 958.00p 253810
28/03/2024 1,040.00p 1,040.00p 975.00p 975.00p 243181
27/03/2024 997.00p 1,019.00p 964.50p 1,019.00p 173631
26/03/2024 995.50p 1,000.00p 970.50p 984.00p 132473
25/03/2024 1,050.00p 1,050.00p 979.00p 985.00p 155276
22/03/2024 1,044.00p 1,050.00p 1,016.00p 1,019.00p 380191
21/03/2024 980.00p 1,037.00p 950.00p 1,030.00p 1300599
20/03/2024 1,002.00p 1,002.00p 972.00p 960.00p 397813
19/03/2024 1,002.00p 1,023.00p 969.50p 972.00p 426834
18/03/2024 1,038.00p 1,060.00p 990.50p 1,000.00p 405108
15/03/2024 1,030.00p 1,057.74p 996.00p 996.00p 814982
14/03/2024 1,086.00p 1,093.00p 1,027.00p 1,052.00p 406993
13/03/2024 1,100.00p 1,166.00p 1,061.00p 1,077.00p 980886
12/03/2024 1,300.00p 1,300.00p 1,041.00p 1,092.00p 1579528
11/03/2024 1,501.00p 1,540.00p 1,440.00p 1,457.00p 76074
08/03/2024 1,515.00p 1,541.00p 1,481.00p 1,500.00p 59115
07/03/2024 1,499.00p 1,524.00p 1,476.00p 1,497.00p 146705
06/03/2024 1,420.00p 1,483.00p 1,420.00p 1,469.00p 158980
05/03/2024 1,401.00p 1,465.00p 1,401.00p 1,459.00p 78336
04/03/2024 1,550.00p 1,550.00p 1,422.00p 1,426.00p 119140
01/03/2024 1,455.00p 1,530.65p 1,455.00p 1,482.00p 83754
29/02/2024 1,581.00p 1,596.00p 1,421.00p 1,471.00p 492813
28/02/2024 1,627.00p 1,646.00p 1,590.00p 1,590.00p 74422
27/02/2024 1,640.00p 1,667.15p 1,633.00p 1,644.00p 94980
26/02/2024 1,652.00p 1,717.00p 1,649.00p 1,655.00p 52348
23/02/2024 1,690.00p 1,716.00p 1,664.00p 1,675.00p 129521
22/02/2024 1,642.00p 1,710.00p 1,640.00p 1,688.00p 46385
21/02/2024 1,683.00p 1,717.00p 1,649.50p 1,674.00p 58366
20/02/2024 1,683.00p 1,710.00p 1,670.00p 1,674.00p 35149
19/02/2024 1,708.00p 1,716.00p 1,680.00p 1,703.00p 42086
16/02/2024 1,700.00p 1,710.00p 1,674.84p 1,703.00p 51369
15/02/2024 1,708.00p 1,708.00p 1,665.00p 1,688.00p 82131
14/02/2024 1,674.00p 1,698.00p 1,667.00p 1,671.00p 173712
13/02/2024 1,667.00p 1,733.00p 1,643.70p 1,660.00p 40707
12/02/2024 1,643.00p 1,707.00p 1,640.00p 1,675.00p 107640
09/02/2024 1,729.00p 1,729.00p 1,640.00p 1,648.00p 119533
08/02/2024 1,710.00p 1,723.00p 1,691.00p 1,697.00p 129970
07/02/2024 1,700.00p 1,716.00p 1,682.31p 1,704.00p 65783
06/02/2024 1,699.00p 1,709.00p 1,658.36p 1,693.00p 41112
05/02/2024 1,700.00p 1,700.00p 1,630.00p 1,682.00p 46315
02/02/2024 1,648.00p 1,676.00p 1,610.00p 1,642.00p 145041
01/02/2024 1,686.00p 1,739.00p 1,635.00p 1,635.00p 96276
31/01/2024 1,705.00p 1,719.00p 1,680.00p 1,688.00p 83306
30/01/2024 1,667.00p 1,710.00p 1,642.00p 1,695.00p 66644
29/01/2024 1,709.00p 1,719.00p 1,639.00p 1,661.00p 85399
26/01/2024 1,720.00p 1,720.00p 1,675.00p 1,698.00p 130445
25/01/2024 1,642.00p 1,692.00p 1,623.94p 1,680.00p 301706
24/01/2024 1,571.00p 1,655.00p 1,571.00p 1,647.00p 101463
23/01/2024 1,571.00p 1,653.00p 1,571.00p 1,641.00p 173728
22/01/2024 1,560.00p 1,621.00p 1,560.00p 1,615.00p 373024
19/01/2024 1,640.00p 1,640.00p 1,580.00p 1,581.00p 181712
18/01/2024 1,626.00p 1,659.00p 1,626.00p 1,626.00p 173933
17/01/2024 1,651.00p 1,657.00p 1,600.00p 1,635.00p 92669
16/01/2024 1,613.00p 1,663.00p 1,581.00p 1,647.00p 74099
15/01/2024 1,626.00p 1,680.00p 1,602.00p 1,640.00p 88611
12/01/2024 1,670.00p 1,670.00p 1,635.00p 1,646.00p 118638
11/01/2024 1,638.00p 1,652.00p 1,619.48p 1,652.00p 115815
10/01/2024 1,630.00p 1,640.00p 1,616.00p 1,616.00p 96357
09/01/2024 1,635.00p 1,647.00p 1,624.50p 1,636.00p 229544
08/01/2024 1,570.00p 1,636.00p 1,570.00p 1,627.00p 70470
05/01/2024 1,608.00p 1,655.00p 1,559.00p 1,607.00p 131380
04/01/2024 1,634.00p 1,638.00p 1,607.00p 1,614.00p 196984
03/01/2024 1,600.00p 1,662.69p 1,600.00p 1,629.00p 55865
02/01/2024 1,650.00p 1,702.00p 1,647.00p 1,660.00p 47421
29/12/2023 1,696.00p 1,749.00p 1,667.00p 1,683.00p 12573
28/12/2023 1,733.00p 1,734.00p 1,651.00p 1,711.00p 37661
27/12/2023 1,728.00p 1,748.00p 1,701.00p 1,710.00p 34070
22/12/2023 1,677.00p 1,720.00p 1,676.00p 1,718.00p 63305
21/12/2023 1,719.00p 1,739.80p 1,692.00p 1,702.00p 82587
20/12/2023 1,657.00p 1,701.00p 1,657.00p 1,694.00p 613656
19/12/2023 1,683.00p 1,695.00p 1,645.00p 1,654.00p 215958
18/12/2023 1,626.00p 1,699.00p 1,618.00p 1,646.00p 84341
15/12/2023 1,640.00p 1,654.00p 1,620.00p 1,635.00p 131145
14/12/2023 1,597.00p 1,653.00p 1,573.00p 1,653.00p 161356
13/12/2023 1,502.00p 1,568.00p 1,502.00p 1,564.00p 146471
12/12/2023 1,550.00p 1,572.00p 1,538.00p 1,545.00p 98089
11/12/2023 1,584.00p 1,591.00p 1,542.00p 1,573.00p 159690

*Close Price adjusted for both dividends and splits