XLON:CVSG
CVS Group Plc Stock Price (Quote)
£975.00
+20.00 (+2.09%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £902.41 | £999.00 | Friday, 3rd May 2024 CVSG.L stock ended at £975.00. This is 2.09% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.48% from a day low at £931.00 to a day high of £982.00. |
| 90 days | £902.41 | £1,733.00 | |
| 52 weeks | £902.41 | £2,226.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £947.00 | £982.00 | £931.00 | £975.00 | 859 336 |
| May 02, 2024 | £963.00 | £963.00 | £940.00 | £955.00 | 391 889 |
| May 01, 2024 | £965.00 | £997.00 | £942.00 | £942.00 | 296 817 |
| Apr 30, 2024 | £957.00 | £984.10 | £955.00 | £979.00 | 186 907 |
| Apr 29, 2024 | £993.00 | £996.00 | £946.00 | £958.00 | 242 773 |
| Apr 26, 2024 | £970.00 | £997.00 | £970.00 | £976.00 | 158 019 |
| Apr 25, 2024 | £961.00 | £977.00 | £950.00 | £975.00 | 147 313 |
| Apr 24, 2024 | £945.00 | £961.00 | £933.00 | £961.00 | 562 835 |
| Apr 23, 2024 | £996.00 | £996.00 | £941.00 | £950.00 | 358 232 |
| Apr 22, 2024 | £960.00 | £960.00 | £940.00 | £949.00 | 280 172 |
| Apr 19, 2024 | £905.00 | £952.00 | £905.00 | £952.00 | 193 903 |
| Apr 18, 2024 | £970.00 | £970.00 | £910.00 | £945.00 | 514 041 |
| Apr 17, 2024 | £952.00 | £960.00 | £921.00 | £930.00 | 223 386 |
| Apr 16, 2024 | £950.00 | £952.00 | £908.92 | £942.00 | 329 913 |
| Apr 15, 2024 | £943.00 | £953.00 | £922.00 | £922.00 | 218 605 |
| Apr 12, 2024 | £964.00 | £965.00 | £932.00 | £936.00 | 608 936 |
| Apr 11, 2024 | £933.00 | £969.00 | £920.00 | £950.00 | 397 024 |
| Apr 10, 2024 | £935.00 | £973.00 | £911.00 | £924.00 | 276 805 |
| Apr 09, 2024 | £924.00 | £947.00 | £924.00 | £926.00 | 185 851 |
| Apr 08, 2024 | £924.00 | £971.00 | £902.41 | £942.00 | 223 316 |
| Apr 05, 2024 | £985.00 | £985.00 | £944.00 | £944.00 | 134 502 |
| Apr 04, 2024 | £959.00 | £999.00 | £948.00 | £991.00 | 267 820 |
| Apr 03, 2024 | £958.00 | £962.00 | £934.00 | £944.00 | 268 127 |
| Apr 02, 2024 | £975.00 | £975.00 | £975.00 | £975.00 | 0 |
| Mar 28, 2024 | £1,040.00 | £1,040.00 | £975.00 | £975.00 | 243 181 |
