1. Share Prices

  2. Cvs Group PLC (CVSG)

950.00p+1.00 (+0.11%)23 Apr 2024, 18:09
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
Apr 23, 2024996.00p996.00p941.00p950.00p582,889
Apr 22, 2024947.00p960.00p940.00p949.00p398,044
Apr 19, 2024905.00p952.00p905.00p952.00p247,895
Apr 18, 2024930.00p970.00p910.00p945.00p624,353
Apr 17, 2024952.00p960.00p921.00p930.00p253,957
Apr 16, 2024950.00p952.00p908.92p942.00p376,887
Apr 15, 2024943.00p953.00p922.00p922.00p265,389
Apr 12, 2024964.00p965.00p932.00p936.00p729,217
Apr 11, 2024933.00p969.00p920.00p950.00p548,314
Apr 10, 2024935.00p973.00p911.00p924.00p332,334
Apr 9, 2024924.00p947.00p924.00p926.00p208,101
Apr 8, 2024924.00p971.00p902.41p942.00p267,643
Apr 5, 2024985.00p985.00p944.00p944.00p184,379
Apr 4, 2024959.00p999.00p968.00p991.00p384,989
Apr 3, 2024958.00p962.00p936.00p944.00p263,627
Apr 2, 2024993.00p998.00p955.00p958.00p346,734
Mar 28, 20241040.00p1040.00p975.00p975.00p488,058
Mar 27, 2024997.00p1019.00p964.50p1019.00p249,134
Mar 26, 2024995.50p1000.00p970.50p984.00p213,082
Mar 25, 20241050.00p1050.00p979.00p985.00p245,560
Mar 22, 20241044.00p1050.00p1016.00p1019.00p468,176
Mar 21, 2024980.00p1037.00p950.00p1030.00p1,409,857
Mar 20, 2024980.00p985.50p960.00p960.00p599,626
Mar 19, 20241002.00p1023.00p969.50p972.00p572,807
Mar 18, 20241038.00p1060.00p990.50p1000.00p596,294
Mar 15, 20241030.00p1057.74p996.00p996.00p1,264,139
Mar 14, 20241086.00p1093.00p1027.00p1052.00p506,666
Mar 13, 20241100.00p1166.00p1061.00p1077.00p1,667,283
Mar 12, 20241300.00p1300.00p1041.00p1092.00p2,320,339
Mar 11, 20241501.00p1540.00p1440.00p1457.00p91,692
Mar 8, 20241515.00p1541.00p1481.00p1500.00p67,075
Mar 7, 20241499.00p1524.00p1476.00p1497.00p190,326
Mar 6, 20241420.00p1483.00p1420.00p1469.00p357,138
Mar 5, 20241401.00p1465.00p1401.00p1459.00p88,454
Mar 4, 20241550.00p1550.00p1422.00p1426.00p133,168
Mar 1, 20241455.00p1530.65p1455.00p1482.00p121,219
Feb 29, 20241581.00p1596.00p1421.00p1471.00p603,858
Feb 28, 20241627.00p1646.00p1590.00p1590.00p87,583
Feb 27, 20241640.00p1667.15p1633.00p1644.00p101,510
Feb 26, 20241652.00p1717.00p1649.00p1655.00p63,230
Feb 23, 20241690.00p1716.00p1664.00p1675.00p150,822
Feb 22, 20241642.00p1710.00p1640.00p1688.00p56,849
Feb 21, 20241683.00p1717.00p1649.50p1674.00p73,095
Feb 20, 20241683.00p1710.00p1670.00p1674.00p41,551
Feb 19, 20241708.00p1716.00p1680.00p1703.00p68,022
Feb 16, 20241700.00p1710.00p1674.84p1703.00p106,863
Feb 15, 20241708.00p1708.00p1665.00p1688.00p134,689
Feb 14, 20241674.00p1698.00p1667.00p1671.00p251,480
Feb 13, 20241667.00p1733.00p1643.70p1660.00p55,191
Feb 12, 20241643.00p1707.00p1640.00p1675.00p144,032
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.