UK Markets closed

CVS Group plc (CVSG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,950.00-36.00 (-1.81%)
At close: 04:38PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20221,998.001,998.001,920.001,950.001,950.00138,986
20 Jan 20221,992.002,005.001,986.001,986.001,986.00168,104
19 Jan 20222,080.002,080.001,968.001,988.001,988.00132,168
18 Jan 20222,030.002,050.001,972.001,992.001,992.00313,549
17 Jan 20221,960.002,035.001,960.002,035.002,035.0085,275
14 Jan 20222,020.002,020.001,990.382,010.002,010.00310,597
13 Jan 20222,045.002,115.001,988.662,000.002,000.00491,866
12 Jan 20222,050.002,095.002,035.002,050.002,050.00412,826
11 Jan 20222,115.002,135.002,075.002,080.002,080.00504,236
10 Jan 20222,055.002,080.002,040.002,065.002,065.00211,802
07 Jan 20222,170.002,170.002,045.002,070.002,070.00369,106
06 Jan 20222,130.002,140.002,065.002,075.002,075.00207,907
05 Jan 20222,255.002,255.002,135.002,140.002,140.00247,275
04 Jan 20222,260.002,285.002,140.002,175.002,175.00235,836
31 Dec 20212,200.002,250.002,200.002,240.002,240.0027,987
30 Dec 20212,235.002,253.002,233.172,250.002,250.00258,463
29 Dec 20212,260.002,290.002,240.002,245.002,245.00154,444
24 Dec 20212,265.002,270.002,240.002,245.002,245.0017,180
23 Dec 20212,310.002,315.002,225.002,235.002,235.0099,241
22 Dec 20212,190.002,322.982,190.002,315.002,315.0086,058
21 Dec 20212,260.002,295.002,255.002,280.002,280.0075,268
20 Dec 20212,190.002,270.002,190.002,245.002,245.00101,358
17 Dec 20212,215.002,300.002,215.002,285.002,285.00205,949
16 Dec 20212,255.002,295.002,245.002,275.002,275.00180,200
15 Dec 20212,250.002,265.002,188.042,250.002,250.00188,304
14 Dec 20212,225.002,250.002,195.002,200.002,200.00169,205
13 Dec 20212,210.002,255.002,195.002,220.002,220.00132,073
10 Dec 20212,100.002,210.002,100.002,200.002,200.00108,041
09 Dec 20212,130.002,225.002,130.002,205.002,205.00262,058
08 Dec 20212,200.002,225.002,140.002,195.002,195.00120,342
07 Dec 20212,050.002,205.002,050.002,190.002,190.00403,199
06 Dec 20212,160.002,175.002,110.002,110.002,110.00401,097
03 Dec 20212,160.002,190.002,135.002,135.002,135.0093,660
02 Dec 20212,215.002,245.002,160.002,165.002,165.00131,046
01 Dec 20212,200.002,245.002,167.022,225.002,225.00145,455
30 Nov 20212,225.002,250.002,185.002,195.002,195.00388,470
29 Nov 20212,235.002,260.002,210.002,220.002,220.00233,122
26 Nov 20212,230.002,269.002,200.002,220.002,220.00712,770
25 Nov 20212,350.002,395.002,140.002,230.002,230.001,074,595
24 Nov 20212,475.002,480.002,380.002,380.002,380.001,052,276
23 Nov 20212,375.002,430.002,370.002,425.002,425.00480,353
22 Nov 20212,380.002,437.982,380.002,390.002,390.00495,990
19 Nov 20212,385.002,414.002,375.002,400.002,400.00208,059
18 Nov 20212,370.002,445.002,340.002,395.002,395.00871,506
18 Nov 20216.5 Dividend
17 Nov 20212,400.002,400.002,305.002,345.002,338.50464,277
16 Nov 20212,355.002,373.002,325.002,335.002,328.53169,230
15 Nov 20212,340.002,385.002,305.002,360.002,353.46175,311
12 Nov 20212,355.002,395.002,340.002,345.002,338.50114,203
11 Nov 20212,450.002,450.002,365.002,365.002,358.44239,390
10 Nov 20212,450.002,475.002,350.002,370.002,363.43249,198
09 Nov 20212,510.002,525.002,465.002,475.002,468.1461,307
08 Nov 20212,460.002,530.002,450.002,495.002,488.0873,595
05 Nov 20212,550.002,550.002,450.002,450.002,443.21111,936
04 Nov 20212,460.002,525.002,400.002,490.002,483.1079,168
03 Nov 20212,455.002,505.002,440.002,455.002,448.20179,953
02 Nov 20212,570.002,570.002,465.002,495.002,488.0886,314
01 Nov 20212,515.002,530.002,450.002,485.002,478.11186,535
29 Oct 20212,470.002,520.002,445.002,495.002,488.08203,498
28 Oct 20212,420.002,470.002,420.002,465.002,458.17136,955
27 Oct 20212,455.002,485.002,440.002,440.002,433.24181,423
26 Oct 20212,520.002,520.002,435.002,475.002,468.14176,042
25 Oct 20212,460.002,500.002,420.002,430.002,423.26242,001
22 Oct 20212,415.002,480.002,415.002,475.002,468.14206,499
21 Oct 20212,370.002,430.002,369.042,415.002,408.31324,370
20 Oct 20212,375.002,455.002,375.002,400.002,393.35144,841
19 Oct 20212,370.002,465.002,370.002,425.002,418.28222,867
18 Oct 20212,395.002,455.002,370.002,445.002,438.22147,973
15 Oct 20212,400.002,430.002,395.002,400.002,393.35186,228
14 Oct 20212,425.002,455.002,395.002,405.002,398.33185,885
13 Oct 20212,410.002,465.002,410.002,430.002,423.26337,211
12 Oct 20212,385.002,440.002,350.002,425.002,418.28163,304
11 Oct 20212,405.002,430.002,375.002,410.002,403.32119,462
08 Oct 20212,380.002,462.982,380.002,420.002,413.29155,291
07 Oct 20212,395.002,435.002,374.752,420.002,413.29163,423
06 Oct 20212,430.002,430.002,355.002,400.002,393.35198,539
05 Oct 20212,360.002,415.002,355.002,410.002,403.32177,528
04 Oct 20212,380.002,410.002,345.002,355.002,348.47157,227
01 Oct 20212,350.002,420.002,325.002,375.002,368.42223,656
30 Sept 20212,480.002,511.202,405.002,420.002,413.29163,674
29 Sept 20212,530.002,600.002,445.002,475.002,468.14354,284
28 Sept 20212,495.002,595.002,495.002,535.002,527.97467,190
27 Sept 20212,585.002,605.002,258.712,580.002,572.85273,738
24 Sept 20212,710.002,800.002,510.002,550.002,542.931,142,500
23 Sept 20212,535.002,835.002,525.002,770.002,762.32618,765
22 Sept 20212,580.002,580.002,397.502,495.002,488.08253,771
21 Sept 20212,475.002,555.002,460.002,550.002,542.93151,287
20 Sept 20212,440.002,514.002,440.002,465.002,458.17142,339
17 Sept 20212,480.002,490.002,380.002,490.002,483.10119,450
16 Sept 20212,430.002,455.002,410.002,430.002,423.2685,334
15 Sept 20212,415.002,450.002,390.002,415.002,408.3183,815
14 Sept 20212,410.002,470.002,385.002,440.002,433.2481,220
13 Sept 20212,420.002,426.002,395.002,395.002,388.366,712
10 Sept 20212,450.002,470.002,420.002,420.002,413.2962,234
09 Sept 20212,435.002,455.002,405.002,450.002,443.21104,322
08 Sept 20212,455.002,470.002,420.002,450.002,443.21101,490
07 Sept 20212,500.002,500.002,455.002,455.002,448.2077,935
06 Sept 20212,465.002,525.002,450.002,485.002,478.1185,668
03 Sept 20212,505.002,545.002,475.002,510.002,503.04129,756
02 Sept 20212,550.002,550.002,490.002,505.002,498.06216,670
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...