LSE · CVCG · stock
CVC Income & Growth Limited (CVCG) stock price history
Every LSE trading session of CVC Income & Growth Limited from Jun 25, 2013 to Sep 29, 2026: 3,353 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CVCG adjusted close, 2013 to 2026
- £1.24
- All time high, 2025
- £1.22
- 52 week high, £1.04 low
- 3,353
- Daily sessions since 2013
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
CVCG key facts
- CVC Income & Growth Limited (CVCG) closed at £1.17 on Sep 29, 2026 on LSE.
- CVCG's all time high close is £1.24, set on Jan 21, 2025; its all time low close is £0.5972 on Mar 19, 2020.
- CVCG's 52 week range is £1.04 to £1.22.
- CVCG returned -3.2% over the year to Sep 29, 2026 and +11.9% over five years.
- Over ten years CVCG returned +16%, +1.5% a year compounded.
- CVCG's deepest drawdown was -48.7% from Oct 5, 2017 to Mar 19, 2020.
- DataCedar holds 3,353 daily sessions of CVCG history from Jun 25, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CVCG price chart, 2013 to 2026
CVCG returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | +0.0% |
| 6 months | +5.0% |
| Year to date | -0.8% |
| 1 year | -3.2% |
| 3 years | +17.6% |
| 5 years | +11.9% |
| 10 years | +15.6% |
| Since Jun 25, 2013 | +18.5% |
| Compound annual growth, 13.3 years | +1.3% |
CVCG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.24 on Jan 21, 2025
- All time low close
- £0.5972 on Mar 19, 2020
- 52 week high
- £1.22 on Aug 6, 2026
- 52 week low
- £1.04 on Mar 17, 2026
- Deepest drawdown
- -48.7% from Oct 5, 2017 to Mar 19, 2020, recovered Jul 19, 2024
- Best single session
- +28.3% on Mar 20, 2020
- Worst single session
- -19.7% on Mar 16, 2020
- Volatility, 1 year annualised
- 14.0%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2024, +20%
- Worst calendar year
- 2022, -12%
CVCG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jun 25, 2013; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.18 | £1.22 | £1.04 | £1.17 | -1.2% | 132.2M | 188 |
| 2025 | £1.20 | £1.27 | £1.01 | £1.18 | -1.4% | 160.2M | 253 |
| 2024 | £1.00 | £1.21 | £1.00 | £1.20 | +19.8% | 102.4M | 254 |
| 2023 | £0.9091 | £1.09 | £0.9091 | £1.00 | +8.7% | 76.7M | 251 |
| 2022 | £1.06 | £1.08 | £0.8569 | £0.9220 | -12.5% | 40.2M | 250 |
| 2021 | £0.9341 | £1.08 | £0.9341 | £1.05 | +11.6% | 51.2M | 253 |
| 2020 | £1.01 | £1.05 | £0.5972 | £0.9440 | -4.5% | 82.6M | 254 |
| 2019 | £1.09 | £1.09 | £0.9693 | £0.9888 | -8.4% | 92.9M | 253 |
| 2018 | £1.12 | £1.16 | £1.07 | £1.08 | -4.1% | 172.6M | 253 |
| 2017 | £1.02 | £1.16 | £1.01 | £1.13 | +9.5% | 160M | 252 |
| 2016 | £1.01 | £1.04 | £0.9413 | £1.03 | +1.5% | 25.5M | 253 |
| 2015 | £1.04 | £1.07 | £1.00 | £1.01 | -3.5% | 28.8M | 253 |
| 2014 | £1.03 | £1.07 | £1.01 | £1.05 | +2.9% | 36.3M | 253 |
| 2013 | £0.9925 | £1.04 | £0.9852 | £1.02 | n/a | 29.6M | 133 |
CVCG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £1.17 | -1.3% |
| August 2026 | £1.19 | -0.8% |
| July 2026 | £1.19 | +2.1% |
| June 2026 | £1.17 | +2.2% |
| May 2026 | £1.14 | -0.8% |
| April 2026 | £1.15 | +6.0% |
| March 2026 | £1.09 | -6.0% |
| February 2026 | £1.16 | -3.3% |
| January 2026 | £1.20 | +1.3% |
| December 2025 | £1.18 | +0.9% |
| November 2025 | £1.17 | +0.0% |
| October 2025 | £1.17 | -2.9% |
About the CVCG data
Daily bars. 3,353 sessions from Jun 25, 2013 to Sep 29, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 25, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CVCG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
CVCG share price history
