UK Markets closed

CVS Group plc (CVSG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,746.00-44.00 (-2.46%)
At close: 04:45PM BST
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20221,765.001,795.001,743.001,746.001,746.00249,866
11 Aug 20221,773.001,810.001,770.001,790.001,790.00199,549
10 Aug 20221,724.001,765.671,691.001,765.001,765.00107,255
09 Aug 20221,736.001,737.001,709.001,712.001,712.0082,645
08 Aug 20221,751.001,786.001,725.001,725.001,725.00369,514
05 Aug 20221,800.001,819.001,767.001,767.001,767.00456,889
04 Aug 20221,783.001,821.001,779.001,805.001,805.00508,750
03 Aug 20221,736.001,794.001,728.001,779.001,779.00262,537
02 Aug 20221,730.001,756.001,696.001,731.001,731.00359,861
01 Aug 20221,747.001,747.001,676.481,727.001,727.00404,402
29 Jul 20221,726.001,739.001,692.001,719.001,719.00704,621
28 Jul 20221,754.001,754.001,686.001,725.001,725.00896,613
27 Jul 20221,695.001,695.001,668.001,676.001,676.00141,885
26 Jul 20221,702.001,707.001,677.001,686.001,686.00227,917
25 Jul 20221,689.001,710.001,676.001,703.001,703.00173,462
22 Jul 20221,688.001,731.001,680.001,710.001,710.00294,512
21 Jul 20221,679.001,713.001,666.001,685.001,685.00102,148
20 Jul 20221,661.001,697.111,661.001,673.001,673.0080,479
19 Jul 20221,600.001,678.001,600.001,671.001,671.0083,416
18 Jul 20221,603.001,641.001,561.001,628.001,628.00122,644
15 Jul 20221,606.001,607.001,557.001,601.001,601.0095,373
14 Jul 20221,601.001,617.001,571.001,583.001,583.0067,277
13 Jul 20221,610.001,638.001,581.001,605.001,605.0077,050
12 Jul 20221,623.001,638.001,602.001,628.001,628.0079,452
11 Jul 20221,628.001,657.641,587.001,633.001,633.00110,486
08 Jul 20221,669.001,669.001,608.001,629.001,629.00137,910
07 Jul 20221,628.001,663.001,607.001,632.001,632.00263,281
06 Jul 20221,610.001,639.001,581.751,605.001,605.00537,445
05 Jul 20221,639.001,639.001,580.591,600.001,600.00437,648
04 Jul 20221,565.001,671.001,565.001,585.001,585.00237,861
01 Jul 20221,700.001,700.001,583.001,637.001,637.00200,639
30 Jun 20221,655.001,674.001,624.001,656.001,656.00196,094
29 Jun 20221,657.001,691.001,649.591,671.001,671.00101,831
28 Jun 20221,742.001,742.001,695.001,695.001,695.00103,521
27 Jun 20221,648.001,759.001,648.001,706.001,706.00269,449
24 Jun 20221,640.001,681.001,636.441,672.001,672.00195,269
23 Jun 20221,606.001,653.001,606.001,633.001,633.00198,341
22 Jun 20221,624.001,669.001,596.001,648.001,648.0085,298
21 Jun 20221,604.001,635.001,602.001,615.001,615.0082,320
20 Jun 20221,587.001,611.001,575.001,592.001,592.0060,855
17 Jun 20221,548.001,605.001,540.571,574.001,574.00263,095
16 Jun 20221,580.001,584.001,528.001,549.001,549.00149,722
15 Jun 20221,650.001,650.001,579.001,584.001,584.00169,303
14 Jun 20221,587.001,623.001,565.001,577.001,577.00450,788
13 Jun 20221,650.001,678.441,544.001,590.001,590.00263,926
10 Jun 20221,728.001,779.001,676.001,687.001,687.00372,028
09 Jun 20221,748.001,798.001,748.001,787.001,787.00181,512
08 Jun 20221,772.001,796.001,762.001,793.001,793.00174,696
07 Jun 20221,830.001,830.001,757.001,770.001,770.00560,793
06 Jun 20221,787.001,800.001,739.001,785.001,785.00311,298
01 Jun 20221,788.001,797.321,735.001,738.001,738.00280,306
31 May 20221,779.001,801.001,750.001,794.001,794.00184,855
30 May 20221,799.001,799.001,732.001,780.001,780.0094,239
27 May 20221,713.001,786.001,713.001,747.001,747.00159,511
26 May 20221,726.001,764.001,700.001,750.001,750.0076,383
25 May 20221,699.001,727.001,663.001,711.001,711.00496,103
24 May 20221,700.001,720.001,673.001,682.001,682.00154,674
23 May 20221,707.001,727.001,691.001,704.001,704.00106,984
20 May 20221,660.001,699.001,660.001,685.001,685.00146,393
19 May 20221,624.001,647.001,573.001,647.001,647.0095,839
18 May 20221,629.001,656.001,618.001,628.001,628.00133,245
17 May 20221,629.001,655.001,616.001,640.001,640.00316,179
16 May 20221,611.001,648.001,601.001,633.001,633.0052,985
13 May 20221,540.001,627.001,540.001,622.001,622.00166,016
12 May 20221,593.001,593.001,523.001,559.001,559.00217,568
11 May 20221,650.001,650.001,579.001,607.001,607.00168,052
10 May 20221,587.001,632.001,559.001,610.001,610.00206,302
09 May 20221,649.001,649.001,571.661,587.001,587.00187,609
06 May 20221,662.001,695.001,611.001,626.001,626.00209,077
05 May 20221,709.001,761.001,666.001,705.001,705.00154,366
04 May 20221,701.001,755.001,681.001,681.001,681.00134,628
03 May 20221,767.001,783.001,709.001,741.001,741.00272,160
29 Apr 20221,785.001,845.001,785.001,800.001,800.00513,678
28 Apr 20221,830.001,830.001,753.001,783.001,783.00361,783
27 Apr 20221,760.001,788.001,738.001,760.001,760.00215,489
26 Apr 20221,780.001,810.001,741.001,782.001,782.00266,316
25 Apr 20221,716.001,734.001,668.001,723.001,723.00187,388
22 Apr 20221,779.001,789.001,727.001,740.001,740.00232,931
21 Apr 20221,780.001,801.551,766.841,795.001,795.00143,903
20 Apr 20221,821.001,837.001,773.641,793.001,793.00155,574
19 Apr 20221,781.001,825.001,781.001,820.001,820.00152,279
14 Apr 20221,823.001,823.001,794.001,805.001,805.00174,662
13 Apr 20221,780.001,823.001,780.001,818.001,818.00185,591
12 Apr 20221,889.001,889.001,815.001,817.001,817.00400,116
11 Apr 20221,826.001,877.001,817.001,856.001,856.00467,853
08 Apr 20221,800.001,830.001,790.001,826.001,826.00273,151
07 Apr 20221,765.001,806.001,761.001,800.001,800.00338,639
06 Apr 20221,850.001,850.001,735.001,769.001,769.00475,066
05 Apr 20221,780.001,828.001,763.001,825.001,825.00386,571
04 Apr 20221,681.001,776.001,681.001,773.001,773.00201,666
01 Apr 20221,790.001,790.001,708.001,714.001,714.00262,634
31 Mar 20221,776.001,792.001,740.001,792.001,792.00455,292
30 Mar 20221,714.001,788.001,714.001,776.001,776.00390,703
29 Mar 20221,742.001,746.001,702.001,736.001,736.00365,716
28 Mar 20221,706.001,774.001,706.001,734.001,734.00683,060
25 Mar 20221,868.001,868.001,714.001,728.001,728.001,017,350
24 Mar 20221,846.001,846.001,694.001,830.001,830.00736,099
23 Mar 20221,706.001,766.001,706.001,760.001,760.00233,197
22 Mar 20221,676.001,720.001,676.001,718.001,718.0098,137
21 Mar 20221,730.001,736.001,692.001,702.001,702.00126,168
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...