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 May 2025 (Wed) 1,244.00 1,248.00 1,232.00 1,236.00 496,856
27th May 2025 (Tue) 1,256.00 1,256.00 1,228.00 1,236.00 113,446
26th May 2025 (Mon) 1,234.00 1,234.00 1,234.00 1,234.00 0
23rd May 2025 (Fri) 1,298.00 1,298.00 1,214.00 1,234.00 111,370
22nd May 2025 (Thu) 1,230.00 1,252.00 1,226.00 1,246.00 669,253
21st May 2025 (Wed) 1,216.00 1,250.00 1,216.00 1,244.00 118,191
20th May 2025 (Tue) 1,256.00 1,260.00 1,246.00 1,254.00 115,858
19th May 2025 (Mon) 1,248.00 1,256.00 1,234.00 1,254.00 177,107
16th May 2025 (Fri) 1,230.00 1,256.00 1,230.00 1,248.00 333,315
15th May 2025 (Thu) 1,264.00 1,264.00 1,234.00 1,238.00 155,854
14th May 2025 (Wed) 1,258.00 1,264.00 1,238.00 1,264.00 271,795
13th May 2025 (Tue) 1,290.00 1,300.00 1,250.00 1,260.00 453,058
12th May 2025 (Mon) 1,342.00 1,342.00 1,286.00 1,288.00 510,220
9th May 2025 (Fri) 1,270.00 1,306.00 1,270.00 1,300.00 597,331
8th May 2025 (Thu) 1,280.00 1,306.00 1,280.00 1,284.00 493,173
7th May 2025 (Wed) 1,282.00 1,292.00 1,258.00 1,284.00 1,005,223
6th May 2025 (Tue) 1,286.00 1,300.00 1,260.00 1,284.00 570,149
5th May 2025 (Mon) 1,272.36 1,272.36 1,272.36 1,272.36 0
2nd May 2025 (Fri) 1,226.00 1,298.00 1,216.00 1,298.00 551,190
1st May 2025 (Thu) 1,080.00 1,242.00 1,080.00 1,224.00 1,154,839
30th Apr 2025 (Wed) 1,100.00 1,100.00 1,052.00 1,076.00 391,876
29th Apr 2025 (Tue) 1,030.00 1,058.00 1,030.00 1,052.00 558,114
28th Apr 2025 (Mon) 1,012.00 1,046.00 1,012.00 1,034.00 386,143
25th Apr 2025 (Fri) 1,024.00 1,034.00 1,014.00 1,014.00 315,430
24th Apr 2025 (Thu) 1,010.00 1,038.00 1,006.00 1,016.00 254,218
23rd Apr 2025 (Wed) 1,008.00 1,030.00 1,000.00 1,006.00 393,648
22nd Apr 2025 (Tue) 1,010.00 1,010.00 973.00 994.00 210,168
21st Apr 2025 (Mon) 1,012.00 1,012.00 1,012.00 1,012.00 0
18th Apr 2025 (Fri) 1,012.00 1,012.00 1,012.00 1,012.00 0
17th Apr 2025 (Thu) 999.00 1,012.00 993.00 1,012.00 125,011
16th Apr 2025 (Wed) 984.00 1,032.00 984.00 1,002.00 208,522
15th Apr 2025 (Tue) 990.00 1,024.00 985.00 1,022.00 381,243
14th Apr 2025 (Mon) 998.00 998.00 965.00 986.00 162,143
11th Apr 2025 (Fri) 975.00 975.00 940.00 959.00 123,117
10th Apr 2025 (Thu) 967.00 1,014.00 943.00 964.00 566,409
9th Apr 2025 (Wed) 942.00 960.00 929.00 936.00 296,642
8th Apr 2025 (Tue) 936.00 970.00 933.00 969.00 345,993
7th Apr 2025 (Mon) 922.00 964.00 885.00 922.00 257,156
4th Apr 2025 (Fri) 984.00 999.00 941.00 951.00 292,014
3rd Apr 2025 (Thu) 1,000.00 1,020.00 985.00 993.00 231,984
2nd Apr 2025 (Wed) 1,016.00 1,024.00 994.00 1,016.00 173,829
1st Apr 2025 (Tue) 994.00 1,030.00 994.00 1,014.00 134,280
31st Mar 2025 (Mon) 983.00 1,014.00 970.00 1,004.00 329,266
FTSE 100 Latest
Value8,721.27
Change-4.74