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
28th Aug 2025 (Thu) 1,300.00 1,300.00 1,268.00 1,270.00 99,288
27th Aug 2025 (Wed) 1,248.00 1,290.00 1,248.00 1,286.00 102,157
26th Aug 2025 (Tue) 1,288.00 1,288.00 1,256.00 1,260.00 356,327
25th Aug 2025 (Mon) 1,292.00 1,292.00 1,292.00 1,292.00 0
22nd Aug 2025 (Fri) 1,214.00 1,296.00 1,214.00 1,292.00 95,252
21st Aug 2025 (Thu) 1,266.00 1,268.00 1,252.00 1,268.00 303,501
20th Aug 2025 (Wed) 1,238.00 1,272.00 1,224.00 1,260.00 85,551
19th Aug 2025 (Tue) 1,230.00 1,240.00 1,224.00 1,240.00 55,264
18th Aug 2025 (Mon) 1,240.00 1,246.00 1,216.00 1,228.00 59,810
15th Aug 2025 (Fri) 1,244.00 1,252.00 1,232.00 1,236.00 56,082
14th Aug 2025 (Thu) 1,244.00 1,244.00 1,226.00 1,244.00 42,282
13th Aug 2025 (Wed) 1,242.00 1,260.00 1,224.00 1,234.00 60,644
12th Aug 2025 (Tue) 1,220.00 1,246.00 1,218.00 1,246.00 44,351
11th Aug 2025 (Mon) 1,210.00 1,240.00 1,210.00 1,224.00 109,918
8th Aug 2025 (Fri) 1,176.00 1,222.00 1,176.00 1,214.00 46,559
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
FTSE 100 Latest
Value9,195.80
Change-21.02