CVS Group (CVSG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CVS Group

Date Open High Low Close* Volume
29/09/2021 2,530.00p 2,600.00p 2,445.00p 2,475.00p 341520
28/09/2021 2,495.00p 2,595.00p 2,495.00p 2,535.00p 434410
27/09/2021 2,585.00p 2,605.00p 2,515.00p 2,580.00p 273246
24/09/2021 2,710.00p 2,800.00p 2,510.00p 2,550.00p 1036930
23/09/2021 2,535.00p 2,835.00p 2,525.00p 2,770.00p 570236
22/09/2021 2,580.00p 2,580.00p 2,397.50p 2,495.00p 250205
21/09/2021 2,475.00p 2,555.00p 2,460.00p 2,550.00p 145798
20/09/2021 2,440.00p 2,514.00p 2,440.00p 2,465.00p 140031
17/09/2021 2,480.00p 2,490.00p 2,380.00p 2,490.00p 116056
16/09/2021 2,430.00p 2,455.00p 2,410.00p 2,430.00p 73002
15/09/2021 2,415.00p 2,450.00p 2,390.00p 2,415.00p 80147
14/09/2021 2,410.00p 2,470.00p 2,385.00p 2,440.00p 70420
13/09/2021 2,435.00p 2,440.00p 2,395.00p 2,400.00p 128047
10/09/2021 2,450.00p 2,470.00p 2,420.00p 2,420.00p 61680
09/09/2021 2,435.00p 2,455.00p 2,405.00p 2,450.00p 103387
08/09/2021 2,455.00p 2,470.00p 2,420.00p 2,450.00p 101489
07/09/2021 2,500.00p 2,500.00p 2,455.00p 2,455.00p 77771
06/09/2021 2,465.00p 2,525.00p 2,450.00p 2,485.00p 83922
03/09/2021 2,505.00p 2,545.00p 2,475.00p 2,510.00p 127259
02/09/2021 2,550.00p 2,550.00p 2,490.00p 2,505.00p 214989
01/09/2021 2,485.00p 2,550.00p 2,460.00p 2,505.00p 209857
31/08/2021 2,485.00p 2,505.00p 2,405.00p 2,495.00p 275375
27/08/2021 2,465.00p 2,480.00p 2,415.00p 2,450.00p 206226
26/08/2021 2,475.00p 2,495.00p 2,405.00p 2,460.00p 510604
25/08/2021 2,445.00p 2,485.00p 2,445.00p 2,475.00p 121919
24/08/2021 2,450.00p 2,485.00p 2,445.00p 2,445.00p 92910
23/08/2021 2,400.00p 2,465.00p 2,390.00p 2,450.00p 132988
20/08/2021 2,365.00p 2,430.00p 2,365.00p 2,400.00p 144330
19/08/2021 2,455.00p 2,520.00p 2,400.00p 2,405.00p 406194
18/08/2021 2,520.00p 2,520.00p 2,450.00p 2,460.00p 98879
17/08/2021 2,470.00p 2,515.00p 2,460.00p 2,485.00p 151003
16/08/2021 2,450.00p 2,490.00p 2,430.00p 2,475.00p 80350
13/08/2021 2,455.00p 2,520.00p 2,425.00p 2,450.00p 125506
12/08/2021 2,400.00p 2,500.00p 2,400.00p 2,495.00p 211827
11/08/2021 2,475.00p 2,480.00p 2,407.72p 2,460.00p 158257
10/08/2021 2,475.00p 2,480.00p 2,405.00p 2,460.00p 183760
09/08/2021 2,430.00p 2,476.31p 2,430.00p 2,470.00p 85650
06/08/2021 2,405.00p 2,465.00p 2,405.00p 2,465.00p 152853
05/08/2021 2,495.00p 2,495.00p 2,425.00p 2,435.00p 206445
04/08/2021 2,485.00p 2,502.63p 2,450.00p 2,475.00p 90307
03/08/2021 2,465.00p 2,520.00p 2,450.00p 2,475.00p 297177
02/08/2021 2,375.00p 2,470.00p 2,375.00p 2,455.00p 101468
30/07/2021 2,315.00p 2,425.00p 2,305.00p 2,400.00p 160226
29/07/2021 2,345.00p 2,390.00p 2,335.00p 2,360.00p 61016
28/07/2021 2,275.00p 2,380.00p 2,275.00p 2,350.00p 140783
27/07/2021 2,310.00p 2,345.00p 2,295.00p 2,340.00p 187569
26/07/2021 2,305.00p 2,350.00p 2,300.00p 2,310.00p 295402
23/07/2021 2,395.00p 2,400.00p 2,300.00p 2,315.00p 105822
22/07/2021 2,190.00p 2,355.00p 2,190.00p 2,355.00p 876922
21/07/2021 2,235.00p 2,275.00p 2,215.00p 2,265.00p 519876
20/07/2021 2,280.00p 2,360.00p 2,220.00p 2,230.00p 332188
19/07/2021 2,170.00p 2,265.00p 2,170.00p 2,265.00p 265100
16/07/2021 2,265.00p 2,275.00p 2,185.00p 2,255.00p 403589
15/07/2021 2,360.00p 2,360.00p 2,245.00p 2,250.00p 279216
14/07/2021 2,365.00p 2,376.00p 2,345.00p 2,345.00p 161879
13/07/2021 2,360.00p 2,410.00p 2,325.00p 2,355.00p 180400
12/07/2021 2,365.00p 2,385.00p 2,350.00p 2,370.00p 378348
09/07/2021 2,365.00p 2,415.00p 2,340.00p 2,350.00p 104299
08/07/2021 2,340.00p 2,385.00p 2,329.95p 2,355.00p 227980
07/07/2021 2,350.00p 2,370.00p 2,310.00p 2,335.00p 116436
06/07/2021 2,345.00p 2,380.00p 2,320.00p 2,345.00p 100481
05/07/2021 2,420.00p 2,425.00p 2,335.00p 2,335.00p 132591
02/07/2021 2,430.00p 2,445.00p 2,375.00p 2,375.00p 265501
01/07/2021 2,340.00p 2,430.00p 2,340.00p 2,415.00p 412462
30/06/2021 2,420.00p 2,440.00p 2,390.00p 2,415.00p 638415
29/06/2021 2,380.00p 2,412.35p 2,380.00p 2,405.00p 700462
28/06/2021 2,355.00p 2,420.00p 2,350.00p 2,380.00p 399812
25/06/2021 2,380.00p 2,405.00p 2,345.00p 2,365.00p 403333
24/06/2021 2,325.00p 2,365.00p 2,325.00p 2,360.00p 121690
23/06/2021 2,290.00p 2,335.00p 2,250.00p 2,325.00p 202731
22/06/2021 2,250.00p 2,305.00p 2,250.00p 2,300.00p 157433
21/06/2021 2,200.00p 2,285.00p 2,195.00p 2,275.00p 117421
18/06/2021 2,250.00p 2,260.00p 2,225.00p 2,255.00p 250796
17/06/2021 2,160.00p 2,257.35p 2,160.00p 2,255.00p 131577
16/06/2021 2,195.00p 2,245.00p 2,155.00p 2,245.00p 112819
15/06/2021 2,255.00p 2,260.00p 2,170.00p 2,225.00p 71666
14/06/2021 2,185.00p 2,230.00p 2,155.00p 2,225.00p 354265
11/06/2021 2,175.00p 2,185.00p 2,140.00p 2,170.00p 157486
10/06/2021 2,205.00p 2,205.00p 2,135.00p 2,145.00p 231408
09/06/2021 2,185.00p 2,185.00p 2,115.00p 2,155.00p 381384
08/06/2021 2,195.00p 2,205.00p 2,150.00p 2,155.00p 220113
07/06/2021 2,205.00p 2,210.00p 2,155.00p 2,185.00p 47100
04/06/2021 2,240.00p 2,240.00p 2,175.00p 2,205.00p 204309
03/06/2021 2,185.00p 2,230.00p 2,140.00p 2,190.00p 96950
02/06/2021 2,225.00p 2,280.00p 2,165.00p 2,185.00p 117885
01/06/2021 2,275.00p 2,275.00p 2,170.00p 2,185.00p 116725
31/05/2021 2,190.00p 2,210.00p 2,175.00p 2,185.00p 63629
28/05/2021 2,190.00p 2,210.00p 2,175.00p 2,185.00p 63629
27/05/2021 2,215.00p 2,230.00p 2,180.00p 2,190.00p 155691
26/05/2021 2,220.00p 2,235.00p 2,187.00p 2,205.00p 92049
25/05/2021 2,205.00p 2,240.00p 2,185.00p 2,205.00p 221388
24/05/2021 2,135.00p 2,205.00p 2,135.00p 2,180.00p 206526
21/05/2021 2,150.00p 2,160.00p 2,120.00p 2,135.00p 195009
20/05/2021 2,140.00p 2,165.00p 2,055.00p 2,140.00p 195291
19/05/2021 2,130.00p 2,150.00p 2,082.50p 2,110.00p 207337
18/05/2021 2,125.00p 2,160.00p 2,110.00p 2,120.00p 232415
17/05/2021 2,150.00p 2,195.00p 2,110.00p 2,145.00p 85874
14/05/2021 2,175.00p 2,185.00p 2,145.00p 2,160.00p 102649
13/05/2021 2,095.00p 2,175.00p 2,095.00p 2,150.00p 254314
12/05/2021 2,170.00p 2,200.00p 2,145.00p 2,165.00p 242724
11/05/2021 2,215.00p 2,215.00p 2,120.50p 2,175.00p 562272
10/05/2021 2,240.00p 2,325.00p 2,205.00p 2,210.00p 539415
07/05/2021 2,345.00p 2,345.00p 2,270.00p 2,320.00p 320416
06/05/2021 2,330.00p 2,335.00p 2,256.61p 2,300.00p 622811
05/05/2021 2,320.00p 2,340.00p 2,280.00p 2,325.00p 376862
04/05/2021 2,285.00p 2,325.00p 2,220.00p 2,310.00p 265135
30/04/2021 2,005.00p 2,300.00p 2,005.00p 2,230.00p 1179717
29/04/2021 2,000.00p 2,000.00p 1,964.00p 1,986.00p 260666
28/04/2021 2,000.00p 2,015.00p 1,976.00p 1,984.00p 196825
27/04/2021 2,050.00p 2,050.00p 1,974.00p 2,000.00p 185493
26/04/2021 1,998.00p 2,016.97p 1,978.00p 1,988.00p 128545
23/04/2021 2,050.00p 2,050.00p 1,992.00p 2,005.00p 177268
22/04/2021 2,060.00p 2,060.00p 1,986.12p 2,000.00p 121901
21/04/2021 1,972.00p 2,030.00p 1,970.00p 1,992.00p 179366
20/04/2021 1,972.00p 2,016.00p 1,972.00p 1,982.00p 111038
19/04/2021 2,000.00p 2,019.47p 1,982.00p 2,005.00p 200152
16/04/2021 1,974.00p 2,030.00p 1,940.20p 2,000.00p 271256
15/04/2021 1,948.00p 1,972.00p 1,900.00p 1,958.00p 170658
14/04/2021 1,878.00p 1,914.00p 1,854.68p 1,904.00p 208330
13/04/2021 1,832.00p 1,870.00p 1,822.00p 1,870.00p 254794
12/04/2021 1,836.00p 1,836.00p 1,784.00p 1,824.00p 211271
09/04/2021 1,840.00p 1,840.00p 1,792.00p 1,824.00p 203372
08/04/2021 1,850.00p 1,850.00p 1,802.00p 1,806.00p 190948
07/04/2021 1,822.00p 1,850.00p 1,814.00p 1,828.00p 396420
06/04/2021 1,806.00p 1,848.00p 1,784.00p 1,810.00p 443433
01/04/2021 1,848.00p 1,890.00p 1,799.26p 1,806.00p 265554
31/03/2021 1,893.00p 1,909.00p 1,849.00p 1,871.00p 807928
30/03/2021 1,856.00p 1,901.00p 1,837.00p 1,851.00p 348309
29/03/2021 1,919.00p 1,922.00p 1,850.00p 1,865.00p 210254
26/03/2021 2,022.00p 2,022.00p 1,845.89p 1,877.00p 986685
25/03/2021 1,890.00p 2,038.00p 1,855.85p 2,006.00p 899748
24/03/2021 1,857.00p 1,890.00p 1,856.60p 1,879.00p 103037
23/03/2021 1,839.00p 1,890.00p 1,829.00p 1,861.00p 111989
22/03/2021 1,812.00p 1,851.00p 1,794.00p 1,851.00p 346788
19/03/2021 1,820.00p 1,835.00p 1,794.00p 1,805.00p 372888
18/03/2021 1,893.00p 1,898.00p 1,818.00p 1,818.00p 286986
17/03/2021 1,899.00p 1,899.00p 1,842.00p 1,842.00p 137850
16/03/2021 1,880.00p 1,897.38p 1,854.00p 1,864.00p 198624
15/03/2021 1,870.00p 1,874.40p 1,826.00p 1,853.00p 149189
12/03/2021 1,803.00p 1,835.00p 1,803.00p 1,829.00p 132997
11/03/2021 1,828.00p 1,847.00p 1,799.00p 1,827.00p 290937
10/03/2021 1,731.00p 1,806.00p 1,730.00p 1,802.00p 370210
09/03/2021 1,733.00p 1,787.00p 1,691.00p 1,764.00p 117323
08/03/2021 1,711.00p 1,738.45p 1,681.00p 1,700.00p 190592
05/03/2021 1,695.00p 1,724.00p 1,689.00p 1,711.00p 122462
04/03/2021 1,748.00p 1,762.00p 1,693.00p 1,708.00p 239011
03/03/2021 1,733.00p 1,774.00p 1,716.10p 1,735.00p 180365
02/03/2021 1,749.00p 1,770.00p 1,733.00p 1,740.00p 219684
01/03/2021 1,723.00p 1,749.00p 1,700.00p 1,740.00p 127949
26/02/2021 1,680.00p 1,722.00p 1,644.00p 1,699.00p 244390
25/02/2021 1,723.00p 1,723.00p 1,644.00p 1,700.00p 1467227
24/02/2021 1,635.00p 1,722.00p 1,635.00p 1,713.00p 212579
23/02/2021 1,664.00p 1,712.00p 1,638.00p 1,680.00p 935504
22/02/2021 1,702.00p 1,738.00p 1,660.00p 1,664.00p 330035
19/02/2021 1,690.00p 1,701.00p 1,660.00p 1,689.00p 235908
18/02/2021 1,738.00p 1,780.00p 1,678.00p 1,691.00p 250370
17/02/2021 1,750.00p 1,750.00p 1,701.00p 1,738.00p 607857
16/02/2021 1,745.00p 1,766.00p 1,707.00p 1,740.00p 373847
15/02/2021 1,738.00p 1,769.00p 1,713.00p 1,754.00p 762106
12/02/2021 1,755.00p 1,780.00p 1,731.00p 1,773.00p 151265
11/02/2021 1,708.00p 1,754.00p 1,652.95p 1,750.00p 333665
10/02/2021 1,706.00p 1,723.00p 1,671.56p 1,707.00p 316448
09/02/2021 1,715.00p 1,715.00p 1,647.00p 1,665.00p 342482
08/02/2021 1,674.00p 1,706.00p 1,654.00p 1,690.00p 290732
05/02/2021 1,664.00p 1,671.00p 1,634.00p 1,662.00p 365564
04/02/2021 1,570.00p 1,658.00p 1,570.00p 1,632.00p 555999
03/02/2021 1,617.00p 1,650.00p 1,605.00p 1,613.00p 215431
02/02/2021 1,575.00p 1,616.00p 1,530.00p 1,616.00p 505482
01/02/2021 1,570.00p 1,578.00p 1,518.00p 1,578.00p 365345
29/01/2021 1,504.00p 1,571.00p 1,498.00p 1,530.00p 356807
28/01/2021 1,592.00p 1,592.00p 1,475.00p 1,497.00p 201194
27/01/2021 1,570.00p 1,584.00p 1,527.00p 1,528.00p 150356
26/01/2021 1,562.00p 1,566.00p 1,527.00p 1,560.00p 204922
25/01/2021 1,540.00p 1,553.00p 1,520.00p 1,536.00p 103428
22/01/2021 1,500.00p 1,546.00p 1,500.00p 1,530.00p 199875
21/01/2021 1,508.00p 1,552.00p 1,508.00p 1,538.00p 185647
20/01/2021 1,465.00p 1,512.00p 1,459.35p 1,505.00p 211048
19/01/2021 1,428.00p 1,469.00p 1,428.00p 1,465.00p 91661
18/01/2021 1,473.00p 1,476.35p 1,444.90p 1,454.00p 75043
15/01/2021 1,463.00p 1,474.00p 1,422.00p 1,446.00p 162937
14/01/2021 1,469.00p 1,470.00p 1,443.00p 1,465.00p 179357
13/01/2021 1,460.00p 1,479.00p 1,427.00p 1,446.00p 49792
12/01/2021 1,470.00p 1,470.00p 1,448.00p 1,452.00p 97239
11/01/2021 1,500.00p 1,530.00p 1,451.00p 1,467.00p 248634
08/01/2021 1,542.00p 1,542.00p 1,473.00p 1,480.00p 198771
07/01/2021 1,509.00p 1,517.00p 1,472.00p 1,472.00p 209286
06/01/2021 1,467.00p 1,538.00p 1,467.00p 1,494.00p 154765
05/01/2021 1,542.00p 1,542.00p 1,493.00p 1,522.00p 181429
04/01/2021 1,513.00p 1,542.00p 1,504.00p 1,516.00p 288779
31/12/2020 1,511.00p 1,511.00p 1,492.00p 1,502.00p 54594
30/12/2020 1,490.00p 1,509.00p 1,477.90p 1,489.00p 256306
29/12/2020 1,433.00p 1,517.00p 1,433.00p 1,490.00p 161780
28/12/2020 1,496.00p 1,496.00p 1,447.85p 1,495.00p 60697
24/12/2020 1,496.00p 1,496.00p 1,447.85p 1,495.00p 60697
23/12/2020 1,470.00p 1,476.00p 1,428.32p 1,450.00p 73005
22/12/2020 1,466.50p 1,503.50p 1,437.00p 1,443.00p 165056
21/12/2020 1,481.00p 1,497.00p 1,437.00p 1,444.00p 102506
18/12/2020 1,477.00p 1,496.00p 1,424.75p 1,477.00p 331883
17/12/2020 1,426.00p 1,476.00p 1,407.00p 1,467.00p 209298
16/12/2020 1,396.00p 1,459.00p 1,390.00p 1,416.00p 243051

*Close Price adjusted for both dividends and splits