CVS Group (CVSG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/05/2023 2,108.00p 2,108.00p 2,076.00p 2,092.00p 296415
30/05/2023 2,086.00p 2,120.00p 2,086.00p 2,108.00p 478812
26/05/2023 2,120.00p 2,120.00p 2,056.00p 2,096.00p 166404
25/05/2023 2,096.00p 2,117.37p 2,052.00p 2,066.00p 66716
24/05/2023 2,168.00p 2,168.00p 2,072.00p 2,072.00p 446535
23/05/2023 2,140.00p 2,160.00p 2,136.00p 2,138.00p 787896
22/05/2023 2,164.00p 2,164.00p 2,118.00p 2,136.00p 747752
19/05/2023 2,150.00p 2,166.00p 2,140.50p 2,162.00p 192418
18/05/2023 2,174.00p 2,178.19p 2,146.00p 2,150.00p 48339
17/05/2023 2,150.00p 2,182.00p 2,134.00p 2,162.00p 233901
16/05/2023 2,200.00p 2,200.00p 2,134.00p 2,144.00p 491970
15/05/2023 2,190.00p 2,196.00p 2,150.00p 2,158.00p 630675
12/05/2023 2,204.00p 2,220.00p 2,154.00p 2,192.00p 193361
11/05/2023 2,162.00p 2,182.00p 2,151.20p 2,170.00p 520076
10/05/2023 2,100.00p 2,158.00p 2,100.00p 2,150.00p 238172
09/05/2023 2,080.00p 2,124.00p 2,072.00p 2,124.00p 517401
05/05/2023 2,106.00p 2,116.00p 2,078.00p 2,082.00p 146257
04/05/2023 2,094.00p 2,112.00p 2,072.00p 2,090.00p 151647
03/05/2023 2,094.00p 2,118.00p 2,078.00p 2,096.00p 485814
02/05/2023 2,150.00p 2,150.00p 2,084.00p 2,084.00p 258034
28/04/2023 2,124.00p 2,136.00p 2,108.00p 2,120.00p 154936
27/04/2023 2,114.00p 2,138.00p 2,100.00p 2,118.00p 102379
26/04/2023 2,116.00p 2,126.63p 2,100.00p 2,106.00p 290857
25/04/2023 2,080.00p 2,142.00p 2,080.00p 2,118.00p 109391
24/04/2023 2,062.00p 2,134.44p 2,032.00p 2,130.00p 479407
21/04/2023 2,056.00p 2,088.00p 2,048.00p 2,082.00p 79935
20/04/2023 2,026.00p 2,106.00p 1,991.88p 2,068.00p 602949
19/04/2023 1,973.00p 2,018.00p 1,965.00p 2,018.00p 121119
18/04/2023 1,952.00p 1,997.00p 1,950.00p 1,981.00p 388986
17/04/2023 1,975.00p 2,010.00p 1,966.00p 1,970.00p 124960
14/04/2023 1,900.00p 2,050.00p 1,885.00p 2,006.00p 370931
13/04/2023 1,835.00p 1,875.00p 1,814.00p 1,875.00p 426560
12/04/2023 1,859.00p 1,865.00p 1,830.00p 1,841.00p 117791
11/04/2023 1,823.00p 1,893.00p 1,823.00p 1,852.00p 143782
06/04/2023 1,900.00p 1,900.00p 1,836.65p 1,848.00p 69687
05/04/2023 1,861.00p 1,863.00p 1,834.00p 1,852.00p 106329
04/04/2023 1,861.00p 1,865.50p 1,833.95p 1,842.00p 128035
03/04/2023 1,810.00p 1,891.00p 1,810.00p 1,850.00p 177888
31/03/2023 1,859.00p 1,878.00p 1,822.00p 1,855.00p 143924
30/03/2023 1,818.00p 1,852.00p 1,816.00p 1,840.00p 152434
29/03/2023 1,844.00p 1,874.30p 1,800.00p 1,803.00p 93211
28/03/2023 1,820.00p 1,864.00p 1,820.00p 1,826.00p 222834
27/03/2023 1,830.00p 1,858.00p 1,820.00p 1,844.00p 252499
24/03/2023 1,834.00p 1,858.00p 1,818.00p 1,832.00p 209006
23/03/2023 1,840.00p 1,871.00p 1,833.00p 1,853.00p 245292
22/03/2023 1,884.00p 1,929.62p 1,871.00p 1,876.00p 121315
21/03/2023 1,928.00p 1,944.00p 1,891.00p 1,910.00p 305417
20/03/2023 1,907.00p 1,936.00p 1,866.00p 1,924.00p 242476
17/03/2023 1,920.00p 1,920.00p 1,876.00p 1,897.00p 168061
16/03/2023 1,874.00p 1,895.00p 1,855.00p 1,881.00p 163706
15/03/2023 1,894.00p 1,894.00p 1,826.00p 1,872.00p 154437
14/03/2023 1,843.00p 1,869.00p 1,830.00p 1,856.00p 115268
13/03/2023 1,820.00p 1,874.00p 1,820.00p 1,845.00p 96988
10/03/2023 1,876.00p 1,892.00p 1,856.00p 1,875.00p 88195
09/03/2023 1,900.00p 1,905.00p 1,869.00p 1,901.00p 133384
08/03/2023 1,934.00p 1,934.00p 1,900.00p 1,914.00p 179125
07/03/2023 1,912.00p 1,942.00p 1,895.00p 1,927.00p 331857
06/03/2023 1,893.00p 1,940.00p 1,869.00p 1,887.00p 485604
03/03/2023 1,890.00p 1,908.00p 1,879.00p 1,893.00p 127496
02/03/2023 1,876.00p 1,906.00p 1,876.00p 1,892.00p 483483
01/03/2023 1,891.00p 1,902.00p 1,865.00p 1,869.00p 309095
28/02/2023 1,930.00p 1,956.50p 1,846.00p 1,876.00p 370546
27/02/2023 1,879.00p 1,910.00p 1,864.00p 1,899.00p 484763
24/02/2023 1,980.00p 1,980.00p 1,825.29p 1,898.00p 351451
23/02/2023 1,918.00p 1,929.00p 1,898.00p 1,912.00p 299189
22/02/2023 1,904.00p 1,910.00p 1,868.69p 1,910.00p 115881
21/02/2023 1,914.00p 1,928.00p 1,892.87p 1,902.00p 87353
20/02/2023 1,917.00p 1,924.00p 1,896.00p 1,905.00p 47025
17/02/2023 1,850.00p 1,928.00p 1,849.00p 1,909.00p 417296
16/02/2023 1,952.00p 1,958.00p 1,881.00p 1,888.00p 149412
15/02/2023 1,954.00p 1,968.00p 1,908.00p 1,955.00p 213297
14/02/2023 2,000.00p 2,000.00p 1,947.00p 1,960.00p 129595
13/02/2023 1,961.00p 1,998.00p 1,949.00p 1,976.00p 114791
10/02/2023 1,983.00p 1,996.00p 1,667.50p 1,972.00p 442399
09/02/2023 2,070.00p 2,070.00p 1,976.00p 1,993.00p 332345
08/02/2023 2,000.00p 2,076.00p 2,000.00p 2,066.00p 188628
07/02/2023 2,048.00p 2,070.00p 2,018.00p 2,032.00p 223105
06/02/2023 2,032.00p 2,094.00p 2,002.00p 2,058.00p 177873
03/02/2023 2,064.00p 2,082.00p 2,030.00p 2,062.00p 83496
02/02/2023 1,998.00p 2,068.00p 1,994.00p 2,052.00p 165361
01/02/2023 2,032.00p 2,050.00p 1,997.00p 2,012.00p 130698
31/01/2023 1,964.00p 2,016.00p 1,955.00p 2,016.00p 236083
30/01/2023 1,948.00p 1,970.00p 1,929.00p 1,959.00p 107916
27/01/2023 1,910.00p 1,946.00p 1,902.00p 1,946.00p 195359
26/01/2023 1,985.00p 1,985.00p 1,900.00p 1,926.00p 228469
25/01/2023 1,983.00p 1,983.00p 1,891.00p 1,918.00p 116019
24/01/2023 1,926.00p 1,974.00p 1,870.00p 1,949.00p 450499
23/01/2023 1,924.00p 1,936.00p 1,906.00p 1,923.00p 321744
20/01/2023 1,930.00p 1,947.00p 1,886.00p 1,941.00p 107111
19/01/2023 1,926.00p 1,934.00p 1,900.00p 1,917.00p 51136
18/01/2023 1,871.00p 1,942.00p 1,871.00p 1,926.00p 906429
17/01/2023 1,930.00p 1,963.00p 1,894.00p 1,914.00p 336590
16/01/2023 1,941.00p 1,993.00p 1,904.00p 1,937.00p 170603
13/01/2023 1,954.00p 1,971.00p 1,930.00p 1,933.00p 108554
12/01/2023 1,980.00p 1,995.00p 1,924.00p 1,945.00p 52500
11/01/2023 1,960.00p 1,993.00p 1,931.94p 1,965.00p 90047
10/01/2023 1,939.00p 1,943.00p 1,909.36p 1,936.00p 140350
09/01/2023 1,949.00p 1,954.00p 1,920.00p 1,934.00p 80012
06/01/2023 1,950.00p 1,950.00p 1,880.00p 1,922.00p 72350
05/01/2023 1,900.00p 1,921.00p 1,873.50p 1,915.00p 380257
04/01/2023 1,920.00p 1,939.00p 1,870.00p 1,870.00p 365321
03/01/2023 1,920.00p 1,978.00p 1,920.00p 1,945.00p 110230
30/12/2022 1,985.00p 1,994.00p 1,936.00p 1,936.00p 82956
29/12/2022 1,930.00p 2,010.00p 1,930.00p 1,981.00p 506508
28/12/2022 2,000.00p 2,000.00p 1,969.00p 1,985.00p 48062
23/12/2022 1,950.00p 1,983.00p 1,950.00p 1,983.00p 285571
22/12/2022 2,008.00p 2,010.00p 1,945.00p 1,963.00p 106523
21/12/2022 2,050.00p 2,050.00p 1,976.00p 2,014.00p 170950
20/12/2022 1,992.00p 2,014.00p 1,957.00p 1,985.00p 129944
19/12/2022 2,050.00p 2,050.00p 1,978.00p 1,992.00p 404751
16/12/2022 2,106.00p 2,110.00p 2,006.00p 2,028.00p 262770
15/12/2022 2,130.00p 2,130.00p 2,066.00p 2,094.00p 62521
14/12/2022 2,132.00p 2,132.00p 2,064.00p 2,094.00p 227027
13/12/2022 2,060.00p 2,126.00p 2,018.00p 2,110.00p 149075
12/12/2022 2,046.00p 2,082.00p 2,030.00p 2,058.00p 84008
09/12/2022 2,004.00p 2,054.00p 1,993.00p 2,052.00p 116678
08/12/2022 2,090.00p 2,092.00p 1,992.00p 1,992.00p 238247
07/12/2022 2,084.00p 2,102.00p 2,066.00p 2,080.00p 163819
06/12/2022 2,112.00p 2,122.00p 2,076.00p 2,078.00p 291518
05/12/2022 2,106.00p 2,134.00p 2,082.00p 2,122.00p 49803
02/12/2022 2,096.00p 2,122.00p 2,060.00p 2,106.00p 151364
01/12/2022 2,032.00p 2,082.00p 2,022.00p 2,078.00p 93856
30/11/2022 1,960.00p 2,038.00p 1,960.00p 2,022.00p 197598
29/11/2022 1,987.00p 2,004.00p 1,928.00p 1,999.00p 70422
28/11/2022 1,990.00p 1,996.00p 1,912.00p 1,976.00p 59694
25/11/2022 1,920.00p 1,984.00p 1,920.00p 1,979.00p 82443
24/11/2022 2,000.00p 2,000.00p 1,962.00p 1,973.00p 45453
23/11/2022 1,922.00p 1,993.00p 1,922.00p 1,980.00p 136413
22/11/2022 1,936.00p 1,977.00p 1,901.00p 1,927.00p 111461
21/11/2022 1,923.00p 1,943.00p 1,908.00p 1,933.00p 45033
18/11/2022 2,000.00p 2,000.00p 1,924.00p 1,935.00p 33691
17/11/2022 1,913.00p 1,952.00p 1,913.00p 1,932.00p 48818
16/11/2022 1,982.00p 2,004.00p 1,915.00p 1,945.00p 225860
15/11/2022 1,975.00p 2,032.00p 1,966.00p 1,994.00p 92107
14/11/2022 1,989.00p 2,034.00p 1,967.00p 1,986.00p 100075
11/11/2022 1,998.00p 2,052.00p 1,935.00p 2,002.00p 194187
10/11/2022 1,900.00p 1,989.00p 1,900.00p 1,987.00p 142817
09/11/2022 1,904.00p 1,960.00p 1,904.00p 1,929.00p 151947
08/11/2022 1,934.00p 1,992.00p 1,923.00p 1,957.00p 203338
07/11/2022 1,940.00p 1,985.00p 1,888.00p 1,934.00p 168973
04/11/2022 1,928.00p 1,957.00p 1,891.00p 1,892.00p 155483
03/11/2022 1,898.00p 1,937.00p 1,898.00p 1,928.00p 248334
02/11/2022 1,968.00p 1,968.00p 1,911.00p 1,930.00p 246506
01/11/2022 1,898.00p 1,964.00p 1,861.00p 1,928.00p 122613
31/10/2022 1,920.00p 1,920.00p 1,874.87p 1,891.00p 78339
28/10/2022 1,914.00p 1,914.00p 1,838.00p 1,889.00p 70878
27/10/2022 1,893.00p 1,931.00p 1,889.38p 1,900.00p 170183
26/10/2022 1,899.00p 1,903.00p 1,853.00p 1,896.00p 81419
25/10/2022 1,840.00p 1,885.00p 1,832.08p 1,885.00p 231468
24/10/2022 1,835.00p 1,838.00p 1,785.00p 1,830.00p 211537
21/10/2022 1,748.00p 1,800.00p 1,744.00p 1,783.00p 273044
20/10/2022 1,732.00p 1,770.00p 1,710.00p 1,747.00p 204827
19/10/2022 1,785.00p 1,796.33p 1,732.00p 1,739.00p 134157
18/10/2022 1,770.00p 1,823.00p 1,770.00p 1,787.00p 316592
17/10/2022 1,785.00p 1,813.00p 1,739.00p 1,802.00p 186215
14/10/2022 1,810.00p 1,852.00p 1,772.00p 1,782.00p 147096
13/10/2022 1,806.00p 1,806.00p 1,718.00p 1,784.00p 211383
12/10/2022 1,736.00p 1,780.00p 1,733.00p 1,760.00p 338991
11/10/2022 1,768.00p 1,771.00p 1,741.00p 1,751.00p 105832
10/10/2022 1,735.00p 1,769.00p 1,729.00p 1,767.00p 191151
07/10/2022 1,766.00p 1,775.00p 1,743.00p 1,758.00p 132243
06/10/2022 1,731.00p 1,761.00p 1,723.00p 1,756.00p 83269
05/10/2022 1,719.00p 1,752.00p 1,716.00p 1,748.00p 149728
04/10/2022 1,721.00p 1,745.00p 1,716.90p 1,731.00p 197861
03/10/2022 1,728.00p 1,739.00p 1,644.00p 1,695.00p 171417
30/09/2022 1,693.00p 1,729.00p 1,647.00p 1,713.00p 300723
29/09/2022 1,760.00p 1,760.00p 1,646.00p 1,650.00p 505170
28/09/2022 1,682.00p 1,729.00p 1,679.00p 1,725.00p 330154
27/09/2022 1,710.00p 1,721.00p 1,667.44p 1,701.00p 453282
26/09/2022 1,640.00p 1,744.00p 1,627.94p 1,700.00p 389794
23/09/2022 1,600.00p 1,687.00p 1,598.00p 1,676.00p 622608
22/09/2022 1,655.00p 1,703.00p 1,582.47p 1,603.00p 254738
21/09/2022 1,580.00p 1,616.00p 1,551.00p 1,610.00p 241572
20/09/2022 1,601.00p 1,651.00p 1,580.00p 1,591.00p 428813
19/09/2022 1,687.00p 1,687.00p 1,626.00p 1,630.00p 81246
16/09/2022 1,687.00p 1,687.00p 1,626.00p 1,630.00p 81246
15/09/2022 1,737.00p 1,760.00p 1,673.83p 1,686.00p 319024
14/09/2022 1,760.00p 1,760.00p 1,707.00p 1,729.00p 293857
13/09/2022 1,783.00p 1,791.07p 1,690.10p 1,723.00p 127798
12/09/2022 1,785.00p 1,793.67p 1,752.00p 1,768.00p 125136
09/09/2022 1,745.00p 1,796.00p 1,745.00p 1,786.00p 434852
08/09/2022 1,749.00p 1,767.00p 1,715.00p 1,745.00p 146125
07/09/2022 1,681.00p 1,748.00p 1,675.00p 1,739.00p 142844
06/09/2022 1,680.00p 1,748.00p 1,680.00p 1,734.00p 94269
05/09/2022 1,684.00p 1,714.00p 1,655.00p 1,708.00p 537926
02/09/2022 1,620.00p 1,711.00p 1,620.00p 1,699.00p 176295
01/09/2022 1,814.00p 1,816.37p 1,629.00p 1,641.00p 785592
31/08/2022 1,820.00p 1,833.00p 1,811.00p 1,822.00p 456792
30/08/2022 1,775.00p 1,821.00p 1,753.00p 1,812.00p 313040
29/08/2022 1,832.00p 1,832.00p 1,790.00p 1,791.00p 259130
26/08/2022 1,832.00p 1,832.00p 1,790.00p 1,791.00p 259130
25/08/2022 1,865.00p 1,865.00p 1,805.00p 1,815.00p 417903
24/08/2022 1,789.00p 1,829.30p 1,771.00p 1,816.00p 295352
23/08/2022 1,802.00p 1,817.00p 1,774.00p 1,800.00p 645209
22/08/2022 1,845.00p 1,845.00p 1,790.00p 1,810.00p 373936
19/08/2022 1,801.00p 1,845.00p 1,801.00p 1,845.00p 263743
18/08/2022 1,806.00p 1,846.00p 1,791.00p 1,833.00p 290516
17/08/2022 1,760.00p 1,811.58p 1,760.00p 1,798.00p 567681
16/08/2022 1,770.00p 1,776.00p 1,723.00p 1,760.00p 279111
15/08/2022 1,753.00p 1,799.00p 1,727.00p 1,747.00p 235699

*Close Price adjusted for both dividends and splits