CVS Group plc CVSG
LSE · Birleşik Krallık · Sağlık Hizmetleri
GBp 1.160,00-59,00 (-%4,84)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.160,00 | -%4,84 | GBp 1.214,00 | GBp 1.218,00 | GBp 1.146,78 | 338,78K |
| 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 |