Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

CVS Group (CVSG) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 1,218.00 1,226.00 1,206.00 1,220.00 54,204
6th Aug 2025 (Wed) 1,250.00 1,250.00 1,198.00 1,208.00 63,326
5th Aug 2025 (Tue) 1,244.00 1,244.00 1,204.00 1,206.00 56,528
4th Aug 2025 (Mon) 1,176.00 1,208.00 1,176.00 1,204.00 69,624
1st Aug 2025 (Fri) 1,260.00 1,260.00 1,188.00 1,204.00 143,894
31st Jul 2025 (Thu) 1,224.00 1,248.00 1,220.00 1,228.00 244,441
30th Jul 2025 (Wed) 1,244.00 1,244.00 1,208.00 1,224.00 259,310
29th Jul 2025 (Tue) 1,220.00 1,256.00 1,218.00 1,244.00 109,086
28th Jul 2025 (Mon) 1,246.00 1,266.00 1,220.00 1,222.00 213,722
25th Jul 2025 (Fri) 1,256.00 1,264.00 1,242.00 1,260.00 660,699
24th Jul 2025 (Thu) 1,164.00 1,278.00 1,164.00 1,252.00 777,254
23rd Jul 2025 (Wed) 1,208.00 1,226.00 1,192.00 1,192.00 366,215
22nd Jul 2025 (Tue) 1,246.00 1,246.00 1,188.00 1,198.00 140,719
21st Jul 2025 (Mon) 1,196.00 1,220.00 1,196.00 1,206.00 229,067
18th Jul 2025 (Fri) 1,244.00 1,244.00 1,200.00 1,220.00 103,227
17th Jul 2025 (Thu) 1,194.00 1,220.00 1,194.00 1,216.00 132,431
16th Jul 2025 (Wed) 1,222.00 1,228.00 1,196.00 1,200.00 141,133
15th Jul 2025 (Tue) 1,220.00 1,278.00 1,208.00 1,230.00 272,812
14th Jul 2025 (Mon) 1,200.00 1,222.00 1,196.00 1,208.00 135,115
11th Jul 2025 (Fri) 1,210.00 1,218.00 1,190.00 1,200.00 132,750
10th Jul 2025 (Thu) 1,216.00 1,228.00 1,208.00 1,222.00 126,492
9th Jul 2025 (Wed) 1,240.00 1,240.00 1,214.00 1,214.00 163,400
8th Jul 2025 (Tue) 1,216.00 1,232.00 1,208.00 1,228.00 94,026
7th Jul 2025 (Mon) 1,208.00 1,226.00 1,188.00 1,216.00 253,129
4th Jul 2025 (Fri) 1,226.00 1,230.00 1,210.00 1,210.00 138,921
3rd Jul 2025 (Thu) 1,276.00 1,276.00 1,224.00 1,238.00 88,105
2nd Jul 2025 (Wed) 1,210.00 1,258.00 1,210.00 1,232.00 124,017
1st Jul 2025 (Tue) 1,248.00 1,262.00 1,242.00 1,244.00 136,256
30th Jun 2025 (Mon) 1,260.00 1,262.00 1,226.00 1,250.00 727,065
27th Jun 2025 (Fri) 1,232.00 1,276.00 1,232.00 1,254.00 214,026
26th Jun 2025 (Thu) 1,294.00 1,294.00 1,262.00 1,272.00 124,355
25th Jun 2025 (Wed) 1,220.00 1,272.00 1,220.00 1,262.00 124,837
24th Jun 2025 (Tue) 1,264.00 1,278.00 1,252.00 1,260.00 155,204
23rd Jun 2025 (Mon) 1,234.00 1,260.00 1,234.00 1,250.00 127,308
20th Jun 2025 (Fri) 1,260.00 1,270.00 1,248.00 1,262.00 95,305
19th Jun 2025 (Thu) 1,272.00 1,272.00 1,242.00 1,244.00 510,851
18th Jun 2025 (Wed) 1,226.00 1,276.00 1,226.00 1,272.00 174,610
17th Jun 2025 (Tue) 1,298.00 1,298.00 1,250.00 1,258.00 468,135
16th Jun 2025 (Mon) 1,232.00 1,272.00 1,232.00 1,260.00 56,011
13th Jun 2025 (Fri) 1,270.00 1,278.00 1,248.00 1,260.00 109,745
12th Jun 2025 (Thu) 1,282.00 1,286.00 1,262.00 1,274.00 85,655
11th Jun 2025 (Wed) 1,280.00 1,298.00 1,280.00 1,286.00 316,941
10th Jun 2025 (Tue) 1,250.00 1,290.00 1,228.00 1,282.00 200,399
9th Jun 2025 (Mon) 1,288.00 1,302.00 1,280.00 1,290.00 92,783
FTSE 100 Latest
Value9,093.52
Change-7.25