CVSG.L Historical Price | Market Close

CVS Group plc

High: 14.24; on 10/23/25
Low: 11.14; on 03/30/26
Average: 12.5554; 407K
Net Chg: 0.55; +4.41%

Range-PeriodFields

254 daily bars · GBP · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	13.03	175,824
Mo 09/07/26	13.28	239,331
Fr 09/04/26	13.16	206,038
Th 09/03/26	13.16	184,460
We 09/02/26	12.89	151,998
Tu 09/01/26	12.97	384,844
Fr 08/28/26	13.22	213,653
Th 08/27/26	12.98	62,589
We 08/26/26	12.99	79,133
Tu 08/25/26	12.96	100,117
Mo 08/24/26	12.92	154,493
Fr 08/21/26	12.96	146,424
Th 08/20/26	13.09	103,158
We 08/19/26	13.08	155,946
Tu 08/18/26	12.99	154,008
Mo 08/17/26	12.96	145,440
Fr 08/14/26	13.07	193,385
Th 08/13/26	12.99	190,731
We 08/12/26	12.94	199,388
Tu 08/11/26	13.02	281,245
Mo 08/10/26	12.90	161,436
Fr 08/07/26	13.00	211,878

Date	Last Price	Volume
Th 08/06/26	12.97	162,289
We 08/05/26	12.89	138,098
Tu 08/04/26	12.80	179,144
Mo 08/03/26	12.51	347,900
Fr 07/31/26	12.52	277,372
Th 07/30/26	12.51	459,018
We 07/29/26	12.55	147,264
Tu 07/28/26	12.55	255,116
Mo 07/27/26	12.33	393,609

Date	Last Price	Volume
Tu 07/07/26	12.54	212,054
Mo 07/06/26	12.42	108,176
Fr 07/03/26	12.44	228,735
Th 07/02/26	12.35	185,746
We 07/01/26	11.90	168,057
Tu 06/30/26	11.73	137,153
Mo 06/29/26	11.77	173,703
Fr 06/26/26	11.81	175,180
Th 06/25/26	11.73

Date	Last Price	Volume
Fr 06/05/26	12.42	536,689
Th 06/04/26	12.57	206,660
We 06/03/26	12.33	436,657
Tu 06/02/26	12.34	327,535
Mo 06/01/26	12.33	489,431
Fr 05/29/26	12.51	304,764
Th 05/28/26	12.41	250,872
We 05/27/26	12.39	368,300
Tu 05/26/26	12.69	630,773

Date	Last Price	Volume
Tu 05/05/26	11.39	350,703
Fr 05/01/26	11.70	152,274
Th 04/30/26	11.57	409,048
We 04/29/26	11.42	433,123
Tu 04/28/26	11.64	132,955
Mo 04/27/26	11.71	460,035
Fr 04/24/26	11.66	633,187
Th 04/23/26	12.01	285,569
We 04/22/26	12.20

Date	Last Price	Volume
Tu 03/31/26	11.18	447,749
Mo 03/30/26	11.14	467,065
Fr 03/27/26	11.32	198,003
Th 03/26/26	11.52	209,564
We 03/25/26	11.56	166,439
Tu 03/24/26	11.50	548,475
Mo 03/23/26	11.36	1,586,929
Fr 03/20/26	11.56	4,591,966
Th 03/19/26	11.82

Date	Last Price	Volume
Fr 02/27/26	13.28	624,748
Th 02/26/26	13.14	700,041
We 02/25/26	13.70	326,531
Tu 02/24/26	13.90	251,761
Mo 02/23/26	13.86	120,453
Fr 02/20/26	13.98	421,982
Th 02/19/26	14.00	331,355
We 02/18/26	14.16	179,927
Tu 02/17/26	14.06	197,453

Date	Last Price	Volume
We 01/28/26	13.48	1,136,065
Tu 01/27/26	13.44	1,213,255
Mo 01/26/26	13.32	1,648,046
Fr 01/23/26	13.42	1,084,904
Th 01/22/26	13.42	831,438
We 01/21/26	13.22	607,275
Tu 01/20/26	13.30	1,063,374
Mo 01/19/26	13.68	357,792
Fr 01/16/26	13.76

Date	Last Price	Volume
We 12/24/25	12.70	49,855
Tu 12/23/25	12.68	105,707
Mo 12/22/25	12.68	132,012
Fr 12/19/25	12.60	130,774
Th 12/18/25	12.64	482,002
We 12/17/25	12.44	324,812
Tu 12/16/25	12.46	110,012
Mo 12/15/25	12.26	848,284
Fr 12/12/25	12.16

Date	Last Price	Volume
Mo 11/24/25	11.80	314,092
Fr 11/21/25	11.66	329,869
Th 11/20/25	11.46	700,993
We 11/19/25	11.38	844,042
Tu 11/18/25	11.30	1,507,990
Mo 11/17/25	11.30	751,051
Fr 11/14/25	11.44	569,637
Th 11/13/25	11.48	525,732
We 11/12/25	11.86

Date	Last Price	Volume
Th 10/23/25	14.24	547,601
We 10/22/25	14.14	235,421
Tu 10/21/25	14.20	311,517
Mo 10/20/25	13.96	482,464
Fr 10/17/25	13.64	307,462
Th 10/16/25	13.60	226,245
We 10/15/25	13.90	1,659,619
Tu 10/14/25	14.00	229,158
Mo 10/13/25	13.82	223,947

Date	Last Price	Volume
Tu 09/23/25	12.36	296,195
Mo 09/22/25	12.68	89,495
Fr 09/19/25	12.40	1,013,577
Th 09/18/25	12.28	1,272,870
We 09/17/25	12.58	111,292
Tu 09/16/25	12.56	164,225
Mo 09/15/25	12.24	506,383
Fr 09/12/25	12.20	226,755
Th 09/11/25	12.28