CVS Group plc CVSG
LSE · United Kingdom · Health Services
GBp 1,160.00-59.00 (-4.84%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 1,219.00 | -1.69% | GBp 1,280.00 | GBp 1,280.00 | GBp 1,212.00 | 1.21M |
| 2026-09-29 | GBp 1,240.00 | -1.04% | GBp 1,240.00 | GBp 1,283.00 | GBp 1,240.00 | 838.80K |
| 2026-09-28 | GBp 1,253.00 | +3.73% | GBp 1,232.00 | GBp 1,268.25 | GBp 1,207.00 | 880.19K |
| 2026-09-25 | GBp 1,208.00 | -1.06% | GBp 1,250.00 | GBp 1,288.00 | GBp 1,208.00 | 460.40K |
| 2026-09-24 | GBp 1,221.00 | -6.22% | GBp 1,299.00 | GBp 1,310.00 | GBp 1,213.00 | 709.67K |
| 2026-09-23 | GBp 1,302.00 | -0.84% | GBp 1,300.00 | GBp 1,333.00 | GBp 1,296.00 | 217.23K |
| 2026-09-22 | GBp 1,313.00 | +0.54% | GBp 1,300.00 | GBp 1,319.00 | GBp 1,289.00 | 326.28K |
| 2026-09-21 | GBp 1,306.00 | +0.31% | GBp 1,312.00 | GBp 1,319.00 | GBp 1,277.00 | 343.05K |
| 2026-09-18 | GBp 1,302.00 | -1.21% | GBp 1,318.00 | GBp 1,335.00 | GBp 1,301.00 | 365.11K |
| 2026-09-17 | GBp 1,318.00 | +2.09% | GBp 1,253.00 | GBp 1,326.00 | GBp 1,253.00 | 194.64K |
| 2026-09-16 | GBp 1,291.00 | +0.23% | GBp 1,290.00 | GBp 1,299.00 | GBp 1,275.00 | 215.84K |
| 2026-09-15 | GBp 1,288.00 | -0.69% | GBp 1,292.00 | GBp 1,328.00 | GBp 1,273.00 | 406.07K |
| 2026-09-14 | GBp 1,297.00 | +0.15% | GBp 1,280.00 | GBp 1,310.00 | GBp 1,280.00 | 345.75K |
| 2026-09-11 | GBp 1,295.00 | +0.39% | GBp 1,280.00 | GBp 1,307.00 | GBp 1,280.00 | 156.30K |
| 2026-09-10 | GBp 1,290.00 | +0.70% | GBp 1,260.00 | GBp 1,308.50 | GBp 1,260.00 | 226.15K |
| 2026-09-09 | GBp 1,281.00 | -1.69% | GBp 1,310.00 | GBp 1,310.00 | GBp 1,268.00 | 190.13K |
| 2026-09-08 | GBp 1,303.00 | -1.88% | GBp 1,323.00 | GBp 1,344.00 | GBp 1,294.00 | 175.82K |
| 2026-09-07 | GBp 1,328.00 | +0.91% | GBp 1,312.00 | GBp 1,343.71 | GBp 1,308.00 | 239.33K |
| 2026-09-04 | GBp 1,316.00 | 0.00% | GBp 1,324.00 | GBp 1,324.00 | GBp 1,302.50 | 206.04K |
| 2026-09-03 | GBp 1,316.00 | +2.09% | GBp 1,324.00 | GBp 1,324.00 | GBp 1,285.00 | 184.46K |
| 2026-09-02 | GBp 1,289.00 | -0.62% | GBp 1,279.00 | GBp 1,299.00 | GBp 1,273.00 | 152.00K |
| 2026-09-01 | GBp 1,297.00 | -1.89% | GBp 1,305.00 | GBp 1,318.00 | GBp 1,287.00 | 939.37K |
| 2026-08-28 | GBp 1,322.00 | +1.85% | GBp 1,308.00 | GBp 1,323.00 | GBp 1,293.00 | 213.65K |
| 2026-08-27 | GBp 1,298.00 | -0.08% | GBp 1,297.00 | GBp 1,301.00 | GBp 1,288.00 | 62.59K |
| 2026-08-26 | GBp 1,299.00 | +0.23% | GBp 1,294.00 | GBp 1,305.00 | GBp 1,289.00 | 79.13K |
| 2026-08-25 | GBp 1,296.00 | +0.31% | GBp 1,279.00 | GBp 1,304.00 | GBp 1,279.00 | 100.12K |
| 2026-08-24 | GBp 1,292.00 | -0.31% | GBp 1,293.00 | GBp 1,310.00 | GBp 1,283.00 | 154.49K |
| 2026-08-21 | GBp 1,296.00 | -0.99% | GBp 1,310.00 | GBp 1,315.00 | GBp 1,291.00 | 146.42K |
| 2026-08-20 | GBp 1,309.00 | +0.08% | GBp 1,308.00 | GBp 1,316.00 | GBp 1,293.00 | 103.16K |
| 2026-08-19 | GBp 1,308.00 | +0.69% | GBp 1,290.00 | GBp 1,315.00 | GBp 1,280.00 | 155.95K |
| 2026-08-18 | GBp 1,299.00 | +0.23% | GBp 1,290.00 | GBp 1,301.00 | GBp 1,287.00 | 154.01K |
| 2026-08-17 | GBp 1,296.00 | -0.84% | GBp 1,290.00 | GBp 1,327.00 | GBp 1,290.00 | 145.44K |
| 2026-08-14 | GBp 1,307.00 | +0.62% | GBp 1,310.00 | GBp 1,320.00 | GBp 1,294.00 | 193.39K |
| 2026-08-13 | GBp 1,299.00 | +0.39% | GBp 1,320.00 | GBp 1,320.00 | GBp 1,283.00 | 190.73K |
| 2026-08-12 | GBp 1,294.00 | -0.61% | GBp 1,305.00 | GBp 1,309.50 | GBp 1,285.00 | 199.39K |
| 2026-08-11 | GBp 1,302.00 | +0.93% | GBp 1,280.00 | GBp 1,313.00 | GBp 1,277.05 | 281.25K |
| 2026-08-10 | GBp 1,290.00 | -0.77% | GBp 1,298.00 | GBp 1,314.94 | GBp 1,282.00 | 161.44K |
| 2026-08-07 | GBp 1,300.00 | +0.23% | GBp 1,297.00 | GBp 1,308.00 | GBp 1,291.00 | 211.88K |
| 2026-08-06 | GBp 1,297.00 | +0.62% | GBp 1,282.00 | GBp 1,300.00 | GBp 1,282.00 | 162.29K |
| 2026-08-05 | GBp 1,289.00 | +0.70% | GBp 1,271.00 | GBp 1,300.00 | GBp 1,271.00 | 138.10K |
| 2026-08-04 | GBp 1,280.00 | +2.32% | GBp 1,250.00 | GBp 1,280.00 | GBp 1,250.00 | 179.14K |
| 2026-08-03 | GBp 1,251.00 | -0.08% | GBp 1,250.00 | GBp 1,268.00 | GBp 1,243.00 | 347.90K |
| 2026-07-31 | GBp 1,252.00 | +0.08% | GBp 1,260.00 | GBp 1,287.00 | GBp 1,252.00 | 277.37K |
| 2026-07-30 | GBp 1,251.00 | -0.32% | GBp 1,225.00 | GBp 1,271.18 | GBp 1,225.00 | 459.02K |
| 2026-07-29 | GBp 1,255.00 | 0.00% | GBp 1,260.00 | GBp 1,263.00 | GBp 1,237.00 | 147.26K |
| 2026-07-28 | GBp 1,255.00 | +1.78% | GBp 1,224.00 | GBp 1,257.00 | GBp 1,216.00 | 255.12K |
| 2026-07-27 | GBp 1,233.00 | +3.09% | GBp 1,220.00 | GBp 1,253.00 | GBp 1,202.00 | 393.61K |
| 2026-07-24 | GBp 1,196.00 | -1.32% | GBp 1,202.00 | GBp 1,219.00 | GBp 1,172.00 | 708.94K |
| 2026-07-23 | GBp 1,212.00 | -6.91% | GBp 1,275.00 | GBp 1,305.00 | GBp 1,197.00 | 897.49K |
| 2026-07-22 | GBp 1,302.00 | +0.08% | GBp 1,315.00 | GBp 1,315.00 | GBp 1,291.00 | 208.04K |
| 2026-07-21 | GBp 1,301.00 | +0.23% | GBp 1,288.00 | GBp 1,314.00 | GBp 1,279.50 | 165.82K |
| 2026-07-20 | GBp 1,298.00 | +1.09% | GBp 1,274.00 | GBp 1,305.00 | GBp 1,264.04 | 262.06K |
| 2026-07-17 | GBp 1,284.00 | +0.08% | GBp 1,272.00 | GBp 1,297.00 | GBp 1,270.00 | 223.09K |
| 2026-07-16 | GBp 1,283.00 | -0.39% | GBp 1,271.00 | GBp 1,296.00 | GBp 1,270.80 | 308.82K |
| 2026-07-15 | GBp 1,288.00 | +2.38% | GBp 1,250.00 | GBp 1,288.00 | GBp 1,242.00 | 259.88K |
| 2026-07-14 | GBp 1,258.00 | +0.72% | GBp 1,241.00 | GBp 1,271.00 | GBp 1,233.00 | 284.08K |
| 2026-07-13 | GBp 1,249.00 | +1.05% | GBp 1,236.00 | GBp 1,253.00 | GBp 1,210.00 | 212.21K |
| 2026-07-10 | GBp 1,236.00 | -0.16% | GBp 1,200.00 | GBp 1,246.00 | GBp 1,200.00 | 205.91K |
| 2026-07-09 | GBp 1,238.00 | -0.40% | GBp 1,248.00 | GBp 1,251.00 | GBp 1,222.00 | 201.41K |
| 2026-07-08 | GBp 1,243.00 | -0.88% | GBp 1,268.00 | GBp 1,268.00 | GBp 1,218.83 | 231.33K |
| 2026-07-07 | GBp 1,254.00 | +0.97% | GBp 1,240.00 | GBp 1,257.00 | GBp 1,229.00 | 212.05K |
| 2026-07-06 | GBp 1,242.00 | -0.16% | GBp 1,245.00 | GBp 1,257.00 | GBp 1,230.00 | 108.18K |
| 2026-07-03 | GBp 1,244.00 | +0.73% | GBp 1,238.00 | GBp 1,254.00 | GBp 1,236.00 | 228.74K |
| 2026-07-02 | GBp 1,235.00 | +3.78% | GBp 1,193.00 | GBp 1,235.00 | GBp 1,186.24 | 185.75K |
| 2026-07-01 | GBp 1,190.00 | +1.45% | GBp 1,178.00 | GBp 1,208.00 | GBp 1,172.00 | 168.06K |
| 2026-06-30 | GBp 1,173.00 | -0.34% | GBp 1,184.00 | GBp 1,218.00 | GBp 1,170.00 | 137.15K |
| 2026-06-29 | GBp 1,177.00 | -0.34% | GBp 1,178.00 | GBp 1,190.00 | GBp 1,149.00 | 173.70K |
| 2026-06-26 | GBp 1,181.00 | +0.68% | GBp 1,145.00 | GBp 1,181.00 | GBp 1,145.00 | 175.18K |
| 2026-06-25 | GBp 1,173.00 | -0.26% | GBp 1,190.00 | GBp 1,190.00 | GBp 1,168.00 | 141.21K |
| 2026-06-24 | GBp 1,176.00 | +2.17% | GBp 1,150.00 | GBp 1,179.00 | GBp 1,146.00 | 461.90K |
| 2026-06-23 | GBp 1,151.00 | -0.78% | GBp 1,170.00 | GBp 1,170.00 | GBp 1,151.00 | 151.16K |
| 2026-06-22 | GBp 1,160.00 | -1.69% | GBp 1,175.00 | GBp 1,186.00 | GBp 1,159.00 | 236.99K |
| 2026-06-19 | GBp 1,180.00 | -0.59% | GBp 1,210.00 | GBp 1,210.00 | GBp 1,177.56 | 354.84K |
| 2026-06-18 | GBp 1,187.00 | -1.08% | GBp 1,192.00 | GBp 1,215.17 | GBp 1,161.00 | 242.16K |
| 2026-06-17 | GBp 1,200.00 | +0.25% | GBp 1,246.00 | GBp 1,246.00 | GBp 1,185.00 | 332.04K |
| 2026-06-16 | GBp 1,197.00 | -1.48% | GBp 1,238.00 | GBp 1,238.00 | GBp 1,197.00 | 356.80K |
| 2026-06-15 | GBp 1,215.00 | -1.30% | GBp 1,221.00 | GBp 1,251.00 | GBp 1,215.00 | 255.10K |
| 2026-06-12 | GBp 1,231.00 | +0.57% | GBp 1,242.00 | GBp 1,253.00 | GBp 1,222.00 | 334.74K |
| 2026-06-11 | GBp 1,224.00 | -1.13% | GBp 1,232.00 | GBp 1,241.00 | GBp 1,218.00 | 344.05K |
| 2026-06-10 | GBp 1,238.00 | +0.41% | GBp 1,220.00 | GBp 1,246.00 | GBp 1,220.00 | 278.14K |
| 2026-06-09 | GBp 1,233.00 | +0.08% | GBp 1,220.00 | GBp 1,251.00 | GBp 1,220.00 | 186.30K |
| 2026-06-08 | GBp 1,232.00 | -0.81% | GBp 1,246.00 | GBp 1,246.00 | GBp 1,226.00 | 191.25K |
| 2026-06-05 | GBp 1,242.00 | -1.19% | GBp 1,267.00 | GBp 1,278.00 | GBp 1,242.00 | 536.69K |
| 2026-06-04 | GBp 1,257.00 | +1.95% | GBp 1,235.00 | GBp 1,270.00 | GBp 1,235.00 | 206.66K |
| 2026-06-03 | GBp 1,233.00 | -0.08% | GBp 1,234.00 | GBp 1,240.00 | GBp 1,214.00 | 436.66K |
| 2026-06-02 | GBp 1,234.00 | +0.08% | GBp 1,225.00 | GBp 1,246.00 | GBp 1,212.00 | 327.54K |
| 2026-06-01 | GBp 1,233.00 | -1.44% | GBp 1,248.00 | GBp 1,255.00 | GBp 1,232.00 | 489.43K |
| 2026-05-29 | GBp 1,251.00 | +0.81% | GBp 1,245.00 | GBp 1,266.00 | GBp 1,240.75 | 304.76K |
| 2026-05-28 | GBp 1,241.00 | +0.16% | GBp 1,245.00 | GBp 1,245.00 | GBp 1,225.00 | 250.87K |
| 2026-05-27 | GBp 1,239.00 | -2.36% | GBp 1,246.00 | GBp 1,281.00 | GBp 1,234.00 | 368.30K |