1. Share Prices

  2. Cvc Income & Growth Limited (CVCE)

€1.09-0.01 (-0.46%)07 Aug 2025, 12:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cvc Income & Growth Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 7, 2025€1.09€1.09€1.09€1.092,000
Aug 6, 2025€1.09€1.09€1.09€1.0921,573
Aug 4, 2025€1.09€1.09€1.09€1.094,020
Aug 1, 2025€1.09€1.09€1.09€1.0990,402
Jul 31, 2025€1.09€1.09€1.09€1.0995,569
Jul 30, 2025€1.09€1.09€1.09€1.09280,000
Jul 29, 2025€1.09€1.09€1.09€1.09233,000
Jul 28, 2025€1.09€1.10€1.09€1.09150,896
Jul 25, 2025€1.09€1.09€1.09€1.0983,900
Jul 24, 2025€1.09€1.09€1.09€1.091,000,000
Jul 23, 2025€1.10€1.11€1.09€1.101,087,072
Jul 22, 2025€1.09€1.09€1.09€1.108,156
Jul 18, 2025€1.10€1.10€1.10€1.1050,000
Jul 17, 2025€1.10€1.10€1.08€1.1011,200
Jul 16, 2025€1.09€1.09€1.09€1.0913,468
Jul 15, 2025€1.10€1.10€1.09€1.093,132
Jul 11, 2025€1.09€1.09€1.09€1.1077,415
Jul 9, 2025€1.09€1.09€1.09€1.1015,550
Jul 8, 2025€1.09€1.09€1.09€1.082,685
Jul 7, 2025€1.10€1.10€1.10€1.105,000
Jul 4, 2025€1.10€1.10€1.10€1.095,253
Jul 2, 2025€1.10€1.10€1.10€1.09200,000
Jul 1, 2025€1.10€1.10€1.10€1.0915,550
Jun 27, 2025€1.10€1.10€1.10€1.0973,264
Jun 26, 2025€1.09€1.10€1.09€1.09141,923
Jun 25, 2025€1.08€1.08€1.08€1.0810,000
Jun 24, 2025€1.08€1.08€1.08€1.0816,589
Jun 20, 2025€1.08€1.10€1.08€1.0937,855
Jun 19, 2025€1.08€1.08€1.08€1.0911,630
Jun 18, 2025€1.09€1.09€1.09€1.09305,510
Jun 17, 2025€1.09€1.09€1.09€1.0842,000
Jun 16, 2025€1.10€1.10€1.10€1.0941,057
Jun 13, 2025€1.10€1.10€1.07€1.0818,053
Jun 12, 2025€1.07€1.07€1.07€1.083,630
Jun 11, 2025€1.09€1.09€1.08€1.0812,579
Jun 10, 2025€1.10€1.10€1.10€1.087,181
Jun 9, 2025€1.07€1.07€1.07€1.0822,688
Jun 6, 2025€1.08€1.10€1.08€1.08141,754
Jun 5, 2025€1.10€1.10€1.07€1.0822,875
Jun 4, 2025€1.07€1.07€1.07€1.0818,076
Jun 3, 2025€1.09€1.09€1.07€1.0840,308
Jun 2, 2025€1.08€1.08€1.08€1.071,076
May 30, 2025€1.08€1.12€1.08€1.08209,395
May 29, 2025€1.07€1.07€1.07€1.06746
May 28, 2025€1.07€1.07€1.07€1.052,300
May 27, 2025€1.06€1.06€1.06€1.05167,000
May 23, 2025€1.05€1.06€1.04€1.0585,299
May 22, 2025€1.05€1.05€1.05€1.065,457
May 21, 2025€1.05€1.05€1.05€1.068,000
May 20, 2025€1.07€1.07€1.07€1.0610,000
12345
Showing 1 to 50 of 203

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dowlais Group PLC74.905.72
Senior PLC195.604.82
Ocado Group PLC395.604.11
Computacenter PLC2,326.003.47
Close Brothers Group PLC550.503.28
Aston Martin Lagonda Global Holdings PLC74.903.17

Fallers

CompanyPrice% Chg
Wpp PLC367.50-6.20
Trustpilot Group PLC228.80-6.08
Entain PLC938.00-5.82
Tbc Bank Group PLC4,810.00-5.13
Rank Group PLC147.60-4.77
Baltic Classifieds Group PLC342.00-4.07
Risers/fallers data from previous trading day.