CVS Group plc (AIM:CVSG)
London
· Delayed Price · Currency is GBP · Price in GBX 1,214.00
+10.00 (0.83%)
At close: Dec 5, 2025
CVS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,200.00 | 1,218.00 | 1,196.00 | 1,212.00 | - | 0.66% | 151,020 |
| Dec 4, 2025 | 1,206.00 | 1,218.00 | 1,200.00 | 1,204.00 | 1,204.00 | - | 117,697 |
| Dec 3, 2025 | 1,220.00 | 1,236.00 | 1,198.00 | 1,204.00 | 1,204.00 | -2.43% | 1,166,483 |
| Dec 2, 2025 | 1,220.00 | 1,234.00 | 1,216.00 | 1,234.00 | 1,234.00 | 0.98% | 191,119 |
| Dec 1, 2025 | 1,222.00 | 1,232.00 | 1,204.00 | 1,222.00 | 1,222.00 | -0.16% | 532,451 |
| Nov 28, 2025 | 1,196.00 | 1,226.00 | 1,192.00 | 1,224.00 | 1,224.00 | 2.51% | 314,759 |
| Nov 27, 2025 | 1,198.00 | 1,203.00 | 1,186.00 | 1,194.00 | 1,194.00 | 0.17% | 205,513 |
| Nov 26, 2025 | 1,196.00 | 1,202.00 | 1,182.00 | 1,192.00 | 1,192.00 | - | 195,580 |
| Nov 25, 2025 | 1,200.00 | 1,200.00 | 1,166.00 | 1,192.00 | 1,192.00 | 1.02% | 312,378 |
| Nov 24, 2025 | 1,152.00 | 1,194.00 | 1,152.00 | 1,180.00 | 1,180.00 | 1.20% | 314,093 |
| Nov 21, 2025 | 1,132.00 | 1,170.00 | 1,132.00 | 1,166.00 | 1,166.00 | 1.75% | 329,870 |
| Nov 20, 2025 | 1,150.00 | 1,154.00 | 1,135.20 | 1,146.00 | 1,146.00 | 0.70% | 700,993 |
| Nov 19, 2025 | 1,110.00 | 1,150.00 | 1,110.00 | 1,138.00 | 1,138.00 | 0.71% | 844,043 |
| Nov 18, 2025 | 1,128.00 | 1,152.00 | 1,118.00 | 1,130.00 | 1,130.00 | - | 1,507,990 |
| Nov 17, 2025 | 1,138.00 | 1,158.00 | 1,128.00 | 1,130.00 | 1,130.00 | -1.22% | 751,051 |
| Nov 14, 2025 | 1,134.00 | 1,152.00 | 1,126.00 | 1,144.00 | 1,144.00 | -0.35% | 569,637 |
| Nov 13, 2025 | 1,182.00 | 1,188.44 | 1,142.00 | 1,148.00 | 1,148.00 | -3.20% | 525,732 |
| Nov 12, 2025 | 1,206.00 | 1,220.00 | 1,180.00 | 1,186.00 | 1,186.00 | -1.50% | 352,354 |
| Nov 11, 2025 | 1,206.00 | 1,216.00 | 1,178.00 | 1,204.00 | 1,204.00 | -0.17% | 376,035 |
| Nov 10, 2025 | 1,222.00 | 1,222.00 | 1,204.00 | 1,206.00 | 1,206.00 | -0.17% | 233,094 |
| Nov 7, 2025 | 1,256.00 | 1,256.00 | 1,198.00 | 1,208.00 | 1,208.00 | 0.67% | 292,198 |
| Nov 6, 2025 | 1,222.00 | 1,238.00 | 1,194.00 | 1,200.00 | 1,200.00 | -2.44% | 568,413 |
| Nov 5, 2025 | 1,230.00 | 1,252.00 | 1,228.00 | 1,230.00 | 1,221.50 | -0.81% | 408,979 |
| Nov 4, 2025 | 1,278.00 | 1,278.00 | 1,233.33 | 1,240.00 | 1,231.43 | -2.52% | 319,311 |
| Nov 3, 2025 | 1,246.00 | 1,272.00 | 1,232.00 | 1,272.00 | 1,263.21 | 2.42% | 971,131 |
| Oct 31, 2025 | 1,278.00 | 1,288.00 | 1,242.00 | 1,242.00 | 1,233.42 | -2.36% | 439,860 |
| Oct 30, 2025 | 1,272.00 | 1,290.00 | 1,270.00 | 1,272.00 | 1,263.21 | - | 409,117 |
| Oct 29, 2025 | 1,286.00 | 1,318.00 | 1,272.00 | 1,272.00 | 1,263.21 | -1.09% | 384,669 |
| Oct 28, 2025 | 1,312.00 | 1,336.00 | 1,284.00 | 1,286.00 | 1,277.11 | -3.02% | 684,421 |
| Oct 27, 2025 | 1,376.00 | 1,380.00 | 1,318.00 | 1,326.00 | 1,316.84 | -4.05% | 901,032 |
| Oct 24, 2025 | 1,410.00 | 1,432.00 | 1,338.00 | 1,382.00 | 1,372.45 | -2.95% | 1,127,629 |
| Oct 23, 2025 | 1,426.00 | 1,438.00 | 1,406.00 | 1,424.00 | 1,414.16 | 0.71% | 547,601 |
| Oct 22, 2025 | 1,414.00 | 1,448.00 | 1,394.00 | 1,414.00 | 1,404.23 | -0.42% | 235,421 |
| Oct 21, 2025 | 1,424.00 | 1,448.00 | 1,400.00 | 1,420.00 | 1,410.19 | 1.72% | 311,517 |
| Oct 20, 2025 | 1,362.00 | 1,400.00 | 1,362.00 | 1,396.00 | 1,386.35 | 2.35% | 482,464 |
| Oct 17, 2025 | 1,360.00 | 1,374.00 | 1,332.00 | 1,364.00 | 1,354.57 | 0.29% | 307,463 |
| Oct 16, 2025 | 1,408.00 | 1,408.00 | 1,360.00 | 1,360.00 | 1,350.60 | -2.16% | 226,246 |
| Oct 15, 2025 | 1,594.00 | 1,648.00 | 1,390.00 | 1,390.00 | 1,380.39 | -0.71% | 1,659,619 |
| Oct 14, 2025 | 1,368.00 | 1,400.00 | 1,356.00 | 1,400.00 | 1,390.33 | 1.30% | 229,158 |
| Oct 13, 2025 | 1,380.00 | 1,384.00 | 1,348.00 | 1,382.00 | 1,372.45 | 2.37% | 223,948 |
| Oct 10, 2025 | 1,342.00 | 1,362.00 | 1,332.00 | 1,350.00 | 1,340.67 | -0.15% | 161,141 |
| Oct 9, 2025 | 1,402.00 | 1,410.00 | 1,343.12 | 1,352.00 | 1,342.66 | -3.84% | 163,189 |
| Oct 8, 2025 | 1,378.00 | 1,440.00 | 1,370.00 | 1,406.00 | 1,396.28 | 2.63% | 295,137 |
| Oct 7, 2025 | 1,280.00 | 1,398.00 | 1,260.00 | 1,370.00 | 1,360.53 | 9.60% | 624,038 |
| Oct 6, 2025 | 1,240.00 | 1,264.00 | 1,236.00 | 1,250.00 | 1,241.36 | -0.79% | 137,972 |
| Oct 3, 2025 | 1,250.00 | 1,264.00 | 1,216.00 | 1,260.00 | 1,251.29 | 3.62% | 130,302 |
| Oct 2, 2025 | 1,226.00 | 1,250.00 | 1,192.00 | 1,216.00 | 1,207.60 | -1.14% | 331,852 |
| Oct 1, 2025 | 1,260.00 | 1,260.00 | 1,220.00 | 1,230.00 | 1,221.50 | -1.44% | 280,875 |
| Sep 30, 2025 | 1,238.00 | 1,260.00 | 1,230.00 | 1,248.00 | 1,239.38 | -0.32% | 183,643 |
| Sep 29, 2025 | 1,238.00 | 1,276.00 | 1,214.00 | 1,252.00 | 1,243.35 | 1.79% | 458,954 |
| Sep 26, 2025 | 1,214.00 | 1,244.00 | 1,204.00 | 1,230.00 | 1,221.50 | 0.99% | 293,705 |
| Sep 25, 2025 | 1,276.00 | 1,276.00 | 1,217.90 | 1,218.00 | 1,209.58 | -1.93% | 240,853 |
| Sep 24, 2025 | 1,236.00 | 1,258.00 | 1,230.00 | 1,242.00 | 1,233.42 | 0.49% | 169,194 |
| Sep 23, 2025 | 1,272.00 | 1,278.00 | 1,232.00 | 1,236.00 | 1,227.46 | -2.52% | 296,196 |
| Sep 22, 2025 | 1,234.00 | 1,276.00 | 1,210.00 | 1,268.00 | 1,259.24 | 2.26% | 89,495 |
| Sep 19, 2025 | 1,224.00 | 1,246.00 | 1,200.00 | 1,240.00 | 1,231.43 | 0.98% | 1,013,577 |
| Sep 18, 2025 | 1,258.00 | 1,272.00 | 1,212.00 | 1,228.00 | 1,219.51 | -2.38% | 1,272,870 |
| Sep 17, 2025 | 1,256.00 | 1,270.00 | 1,240.00 | 1,258.00 | 1,249.31 | 0.16% | 111,292 |
| Sep 16, 2025 | 1,236.00 | 1,265.90 | 1,230.00 | 1,256.00 | 1,247.32 | 2.61% | 164,226 |
| Sep 15, 2025 | 1,248.00 | 1,248.00 | 1,216.00 | 1,224.00 | 1,215.54 | 0.33% | 506,383 |
| Sep 12, 2025 | 1,228.00 | 1,244.00 | 1,214.00 | 1,220.00 | 1,211.57 | -0.65% | 226,755 |
| Sep 11, 2025 | 1,210.00 | 1,228.00 | 1,186.00 | 1,228.00 | 1,219.51 | 1.49% | 415,134 |
| Sep 10, 2025 | 1,210.00 | 1,224.60 | 1,196.00 | 1,210.00 | 1,201.64 | -0.66% | 532,872 |
| Sep 9, 2025 | 1,252.00 | 1,258.00 | 1,208.00 | 1,218.00 | 1,209.58 | -2.40% | 198,198 |
| Sep 8, 2025 | 1,172.00 | 1,248.00 | 1,172.00 | 1,248.00 | 1,239.38 | 1.79% | 143,048 |
| Sep 5, 2025 | 1,170.00 | 1,226.00 | 1,170.00 | 1,226.00 | 1,217.53 | 0.82% | 620,799 |
| Sep 4, 2025 | 1,226.00 | 1,226.00 | 1,190.00 | 1,216.00 | 1,207.60 | 0.83% | 112,836 |
| Sep 3, 2025 | 1,198.00 | 1,224.00 | 1,192.00 | 1,206.00 | 1,197.67 | 1.01% | 138,513 |
| Sep 2, 2025 | 1,200.00 | 1,228.00 | 1,188.00 | 1,194.00 | 1,185.75 | -1.00% | 140,249 |
| Sep 1, 2025 | 1,230.00 | 1,258.00 | 1,206.00 | 1,206.00 | 1,197.67 | -1.79% | 113,862 |
| Aug 29, 2025 | 1,270.00 | 1,288.00 | 1,228.00 | 1,228.00 | 1,219.51 | -3.31% | 270,365 |
| Aug 28, 2025 | 1,300.00 | 1,300.00 | 1,268.00 | 1,270.00 | 1,261.22 | -1.24% | 99,291 |
| Aug 27, 2025 | 1,248.00 | 1,302.00 | 1,248.00 | 1,286.00 | 1,277.11 | 2.06% | 102,159 |
| Aug 26, 2025 | 1,288.00 | 1,306.00 | 1,256.00 | 1,260.00 | 1,251.29 | -2.48% | 356,335 |
| Aug 22, 2025 | 1,214.00 | 1,296.00 | 1,214.00 | 1,292.00 | 1,283.07 | 1.89% | 95,262 |
| Aug 21, 2025 | 1,266.00 | 1,270.00 | 1,252.00 | 1,268.00 | 1,259.24 | 0.63% | 303,503 |
| Aug 20, 2025 | 1,238.00 | 1,272.00 | 1,224.00 | 1,260.00 | 1,251.29 | 1.61% | 85,557 |
| Aug 19, 2025 | 1,230.00 | 1,240.00 | 1,224.00 | 1,240.00 | 1,231.43 | 0.98% | 55,268 |
| Aug 18, 2025 | 1,240.00 | 1,252.00 | 1,214.00 | 1,228.00 | 1,219.51 | -0.65% | 59,815 |
| Aug 15, 2025 | 1,244.00 | 1,256.00 | 1,210.00 | 1,236.00 | 1,227.46 | -0.64% | 56,087 |
| Aug 14, 2025 | 1,244.00 | 1,244.10 | 1,226.00 | 1,244.00 | 1,235.40 | 0.81% | 42,284 |
| Aug 13, 2025 | 1,242.00 | 1,260.00 | 1,224.00 | 1,234.00 | 1,225.47 | -0.96% | 60,646 |
| Aug 12, 2025 | 1,220.00 | 1,250.00 | 1,218.00 | 1,246.00 | 1,237.39 | 1.80% | 44,356 |
| Aug 11, 2025 | 1,210.00 | 1,240.00 | 1,210.00 | 1,224.00 | 1,215.54 | 0.82% | 109,925 |
| Aug 8, 2025 | 1,176.00 | 1,226.00 | 1,176.00 | 1,214.00 | 1,205.61 | -0.49% | 46,561 |
| Aug 7, 2025 | 1,218.00 | 1,226.00 | 1,206.00 | 1,220.00 | 1,211.57 | 0.99% | 54,207 |
| Aug 6, 2025 | 1,250.00 | 1,250.00 | 1,198.00 | 1,208.00 | 1,199.65 | 0.17% | 63,329 |
| Aug 5, 2025 | 1,244.00 | 1,244.00 | 1,203.00 | 1,206.00 | 1,197.67 | 0.17% | 56,531 |
| Aug 4, 2025 | 1,176.00 | 1,216.00 | 1,176.00 | 1,204.00 | 1,195.68 | - | 69,634 |
| Aug 1, 2025 | 1,260.00 | 1,260.00 | 1,188.00 | 1,204.00 | 1,195.68 | -1.95% | 143,905 |
| Jul 31, 2025 | 1,224.00 | 1,248.00 | 1,202.00 | 1,228.00 | 1,219.51 | 0.33% | 244,445 |
| Jul 30, 2025 | 1,244.00 | 1,244.00 | 1,208.00 | 1,224.00 | 1,215.54 | -1.61% | 259,318 |
| Jul 29, 2025 | 1,220.00 | 1,256.00 | 1,218.00 | 1,244.00 | 1,235.40 | 1.80% | 109,093 |
| Jul 28, 2025 | 1,246.00 | 1,274.00 | 1,220.00 | 1,222.00 | 1,213.56 | -3.02% | 213,733 |
| Jul 25, 2025 | 1,256.00 | 1,264.00 | 1,240.00 | 1,260.00 | 1,251.29 | 0.64% | 660,703 |
| Jul 24, 2025 | 1,164.00 | 1,278.00 | 1,162.00 | 1,252.00 | 1,243.35 | 5.03% | 777,264 |
| Jul 23, 2025 | 1,208.00 | 1,238.00 | 1,192.00 | 1,192.00 | 1,183.76 | -0.50% | 366,220 |
| Jul 22, 2025 | 1,246.00 | 1,246.00 | 1,188.00 | 1,198.00 | 1,189.72 | -0.66% | 140,724 |
| Jul 21, 2025 | 1,196.00 | 1,244.00 | 1,196.00 | 1,206.00 | 1,197.67 | -1.15% | 229,071 |
| Jul 18, 2025 | 1,244.00 | 1,244.00 | 1,200.00 | 1,220.00 | 1,211.57 | 0.33% | 103,232 |