CVS Group plc (LON:CVSG)
London
· Delayed Price · Currency is GBP · Price in GBX 1,280.00
+2.00 (0.16%)
At close: Mar 6, 2026
CVS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,292.00 | 1,302.00 | 1,264.00 | 1,280.00 | 1,280.00 | 0.16% | 197,129 |
| Mar 5, 2026 | 1,294.00 | 1,312.00 | 1,278.00 | 1,278.00 | 1,278.00 | -1.24% | 274,506 |
| Mar 4, 2026 | 1,274.00 | 1,308.00 | 1,272.00 | 1,294.00 | 1,294.00 | 1.09% | 237,567 |
| Mar 3, 2026 | 1,296.00 | 1,308.55 | 1,264.00 | 1,280.00 | 1,280.00 | -2.29% | 420,680 |
| Mar 2, 2026 | 1,304.00 | 1,334.00 | 1,288.50 | 1,310.00 | 1,310.00 | -1.36% | 222,292 |
| Feb 27, 2026 | 1,326.00 | 1,338.00 | 1,296.00 | 1,328.00 | 1,328.00 | 1.07% | 326,632 |
| Feb 26, 2026 | 1,370.00 | 1,372.00 | 1,269.43 | 1,314.00 | 1,314.00 | -4.09% | 700,041 |
| Feb 25, 2026 | 1,394.00 | 1,394.00 | 1,360.00 | 1,370.00 | 1,370.00 | -1.44% | 326,530 |
| Feb 24, 2026 | 1,400.00 | 1,400.00 | 1,378.00 | 1,390.00 | 1,390.00 | 0.29% | 250,526 |
| Feb 23, 2026 | 1,378.00 | 1,404.00 | 1,378.00 | 1,386.00 | 1,386.00 | -0.86% | 120,454 |
| Feb 20, 2026 | 1,380.00 | 1,414.00 | 1,380.00 | 1,398.00 | 1,398.00 | -0.14% | 346,851 |
| Feb 19, 2026 | 1,382.00 | 1,424.00 | 1,382.00 | 1,400.00 | 1,400.00 | -1.13% | 302,373 |
| Feb 18, 2026 | 1,420.00 | 1,428.00 | 1,400.00 | 1,416.00 | 1,416.00 | 0.71% | 149,926 |
| Feb 17, 2026 | 1,400.00 | 1,410.00 | 1,386.00 | 1,406.00 | 1,406.00 | 1.59% | 197,453 |
| Feb 16, 2026 | 1,400.00 | 1,412.00 | 1,384.00 | 1,384.00 | 1,384.00 | -0.86% | 82,396 |
| Feb 13, 2026 | 1,418.00 | 1,418.00 | 1,388.52 | 1,396.00 | 1,396.00 | -0.29% | 173,608 |
| Feb 12, 2026 | 1,398.00 | 1,420.00 | 1,388.00 | 1,400.00 | 1,400.00 | 0.72% | 251,194 |
| Feb 11, 2026 | 1,386.00 | 1,396.00 | 1,366.00 | 1,390.00 | 1,390.00 | -0.29% | 226,731 |
| Feb 10, 2026 | 1,364.00 | 1,404.00 | 1,364.00 | 1,394.00 | 1,394.00 | 2.05% | 240,572 |
| Feb 9, 2026 | 1,370.00 | 1,376.00 | 1,352.00 | 1,366.00 | 1,366.00 | 0.74% | 272,922 |
| Feb 6, 2026 | 1,380.00 | 1,380.00 | 1,344.00 | 1,356.00 | 1,356.00 | -0.88% | 250,852 |
| Feb 5, 2026 | 1,360.00 | 1,374.00 | 1,344.00 | 1,368.00 | 1,368.00 | 0.44% | 710,102 |
| Feb 4, 2026 | 1,324.00 | 1,370.00 | 1,324.00 | 1,362.00 | 1,362.00 | 2.87% | 706,249 |
| Feb 3, 2026 | 1,328.00 | 1,330.00 | 1,302.00 | 1,324.00 | 1,324.00 | 0.15% | 667,192 |
| Feb 2, 2026 | 1,298.00 | 1,326.21 | 1,298.00 | 1,322.00 | 1,322.00 | 1.23% | 257,699 |
| Jan 30, 2026 | 1,328.00 | 1,328.00 | 1,304.00 | 1,306.00 | 1,306.00 | -0.61% | 310,222 |
| Jan 29, 2026 | 1,340.00 | 1,372.00 | 1,311.51 | 1,314.00 | 1,314.00 | -2.52% | 859,581 |
| Jan 28, 2026 | 1,352.00 | 1,370.00 | 1,326.00 | 1,348.00 | 1,348.00 | 0.30% | 1,136,066 |
| Jan 27, 2026 | 1,342.00 | 1,370.00 | 1,328.00 | 1,344.00 | 1,344.00 | 0.90% | 1,213,255 |
| Jan 26, 2026 | 1,320.00 | 1,350.00 | 1,320.00 | 1,332.00 | 1,332.00 | -0.75% | 1,648,047 |
| Jan 23, 2026 | 1,340.00 | 1,358.00 | 1,294.00 | 1,342.00 | 1,342.00 | - | 1,084,905 |
| Jan 22, 2026 | 1,340.00 | 1,374.00 | 1,330.00 | 1,342.00 | 1,342.00 | 1.51% | 831,438 |
| Jan 21, 2026 | 1,324.00 | 1,350.00 | 1,303.20 | 1,322.00 | 1,322.00 | -0.60% | 607,276 |
| Jan 20, 2026 | 1,364.00 | 1,386.00 | 1,326.00 | 1,330.00 | 1,330.00 | -2.78% | 1,063,375 |
| Jan 19, 2026 | 1,370.00 | 1,378.00 | 1,364.00 | 1,368.00 | 1,368.00 | -0.58% | 357,793 |
| Jan 16, 2026 | 1,364.00 | 1,382.00 | 1,358.00 | 1,376.00 | 1,376.00 | 0.73% | 1,072,091 |
| Jan 15, 2026 | 1,354.00 | 1,376.00 | 1,340.00 | 1,366.00 | 1,366.00 | 1.19% | 660,399 |
| Jan 14, 2026 | 1,370.00 | 1,370.00 | 1,330.00 | 1,350.00 | 1,350.00 | 0.45% | 379,590 |
| Jan 13, 2026 | 1,352.00 | 1,364.00 | 1,334.00 | 1,344.00 | 1,344.00 | -0.15% | 687,865 |
| Jan 12, 2026 | 1,368.00 | 1,368.00 | 1,340.48 | 1,346.00 | 1,346.00 | -0.88% | 308,629 |
| Jan 9, 2026 | 1,330.00 | 1,368.00 | 1,318.00 | 1,358.00 | 1,358.00 | 2.88% | 452,480 |
| Jan 8, 2026 | 1,320.00 | 1,330.00 | 1,294.00 | 1,320.00 | 1,320.00 | -0.15% | 1,137,481 |
| Jan 7, 2026 | 1,288.00 | 1,336.00 | 1,281.08 | 1,322.00 | 1,322.00 | 2.64% | 6,046,283 |
| Jan 6, 2026 | 1,314.00 | 1,360.00 | 1,268.00 | 1,288.00 | 1,288.00 | 0.94% | 1,718,500 |
| Jan 5, 2026 | 1,286.00 | 1,294.00 | 1,260.98 | 1,276.00 | 1,276.00 | 0.16% | 165,946 |
| Jan 2, 2026 | 1,282.00 | 1,294.00 | 1,256.00 | 1,274.00 | 1,274.00 | -0.78% | 117,669 |
| Dec 31, 2025 | 1,244.00 | 1,284.00 | 1,244.00 | 1,284.00 | 1,284.00 | 0.78% | 96,611 |
| Dec 30, 2025 | 1,294.00 | 1,294.00 | 1,266.00 | 1,274.00 | 1,274.00 | -0.16% | 78,205 |
| Dec 29, 2025 | 1,274.00 | 1,286.00 | 1,264.00 | 1,276.00 | 1,276.00 | 0.47% | 86,771 |
| Dec 24, 2025 | 1,292.00 | 1,292.00 | 1,266.00 | 1,270.00 | 1,270.00 | 0.16% | 49,856 |
| Dec 23, 2025 | 1,280.00 | 1,280.00 | 1,262.00 | 1,268.00 | 1,268.00 | - | 105,708 |
| Dec 22, 2025 | 1,260.00 | 1,272.00 | 1,248.00 | 1,268.00 | 1,268.00 | 0.63% | 132,012 |
| Dec 19, 2025 | 1,268.00 | 1,272.01 | 1,250.00 | 1,260.00 | 1,260.00 | -0.32% | 130,774 |
| Dec 18, 2025 | 1,260.00 | 1,272.00 | 1,224.00 | 1,264.00 | 1,264.00 | 1.61% | 482,003 |
| Dec 17, 2025 | 1,246.00 | 1,256.00 | 1,232.00 | 1,244.00 | 1,244.00 | -0.16% | 324,813 |
| Dec 16, 2025 | 1,236.00 | 1,250.00 | 1,206.00 | 1,246.00 | 1,246.00 | 1.63% | 110,012 |
| Dec 15, 2025 | 1,210.00 | 1,238.00 | 1,210.00 | 1,226.00 | 1,226.00 | 0.82% | 848,285 |
| Dec 12, 2025 | 1,210.00 | 1,250.00 | 1,198.00 | 1,216.00 | 1,216.00 | 0.33% | 182,517 |
| Dec 11, 2025 | 1,250.00 | 1,250.00 | 1,204.00 | 1,212.00 | 1,212.00 | -0.82% | 242,083 |
| Dec 10, 2025 | 1,216.00 | 1,250.00 | 1,216.00 | 1,222.00 | 1,222.00 | -0.16% | 643,569 |
| Dec 9, 2025 | 1,202.00 | 1,236.00 | 1,202.00 | 1,224.00 | 1,224.00 | 1.83% | 206,433 |
| Dec 8, 2025 | 1,200.00 | 1,230.00 | 1,200.00 | 1,202.00 | 1,202.00 | -0.99% | 1,203,454 |
| Dec 5, 2025 | 1,200.00 | 1,224.00 | 1,196.00 | 1,214.00 | 1,214.00 | 0.83% | 196,475 |
| 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 | 1,204.00 | 1,182.00 | 1,192.00 | 1,192.00 | - | 195,582 |
| 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 |