Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

CVS Group (CVSG) Share Price

Intraday
Historical

Price	1,246.00p on 17-04-2026 at 14:45:08
Change	25.00p 2.05%
Buy	1,248.00p
Sell	1,245.00p

Last Trade:	Buy 142.00 at 1,247.00p
Day's Volume:	87,737
Last Close:	1,221.00p
Open:	1,200.00p
ISIN:	GB00B2863827

Day's Range	1,200.00p - 1,248.00p
52wk Range:	973.00p - 1,648.00p
Market Capitalisation:	£874.15m
VWAP:	1,232.01796p
Shares in Issue:	70.16m

Sector: Consumer Services

Listed In: FTSE AIM 100, FTSE AIM 50, FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
CVS Group (CVSG) Latest Trades
Buy*	142	1,247.00p	Automatic Execution	15:44:25 - 17-Apr-26
Buy*	142	1,247.00p	Automatic Execution	15:44:25 - 17-Apr-26
Buy*	165	1,247.00p	Automatic Execution	15:44:25 - 17-Apr-26
Buy*	185	1,247.00p	Automatic Execution	15:44:25 - 17-Apr-26
Buy*	156	1,246.00p	Automatic Execution	15:42:17 - 17-Apr-26
Buy*	126	1,246.00p	Automatic Execution	15:42:17 - 17-Apr-26
Buy*	163	1,246.00p	Automatic Execution	15:42:17 - 17-Apr-26
Buy*	185	1,246.00p	Automatic Execution	15:42:17 - 17-Apr-26
Sell*	5	1,244.00p	Automatic Execution	15:41:36 - 17-Apr-26
Sell*	163	1,244.00p	Automatic Execution	15:41:36 - 17-Apr-26

See more CVS Group trades

CVS Group (CVSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Apr 2026 (Thu)	1,215.00	1,229.00	1,209.00	1,221.00	146,976
15th Apr 2026 (Wed)	1,208.00	1,211.00	1,196.00	1,209.00	237,424
14th Apr 2026 (Tue)	1,181.00	1,207.00	1,180.00	1,203.00	273,427
13th Apr 2026 (Mon)	1,171.00	1,176.00	1,160.00	1,169.00	236,659
10th Apr 2026 (Fri)	1,165.00	1,204.00	1,165.00	1,175.00	250,912
9th Apr 2026 (Thu)	1,178.00	1,181.00	1,160.00	1,170.00	309,042
8th Apr 2026 (Wed)	1,135.00	1,212.00	1,135.00	1,188.00	508,386
7th Apr 2026 (Tue)	1,136.00	1,142.00	1,118.00	1,122.00	268,868
6th Apr 2026 (Mon)	1,132.00	1,132.00	1,132.00	1,132.00	0
3rd Apr 2026 (Fri)	1,132.00	1,132.00	1,132.00	1,132.00	0
2nd Apr 2026 (Thu)	1,116.00	1,142.00	1,110.00	1,132.00	282,706
1st Apr 2026 (Wed)	1,130.00	1,144.00	1,118.00	1,132.00	165,569
31st Mar 2026 (Tue)	1,100.00	1,136.00	1,100.00	1,118.00	447,742
30th Mar 2026 (Mon)	1,100.00	1,122.00	1,062.00	1,114.00	467,053
27th Mar 2026 (Fri)	1,154.00	1,154.00	1,132.00	1,132.00	197,997
26th Mar 2026 (Thu)	1,150.00	1,160.00	1,146.00	1,152.00	209,558
25th Mar 2026 (Wed)	1,170.00	1,178.00	1,154.00	1,156.00	166,434
24th Mar 2026 (Tue)	1,156.00	1,170.00	1,140.00	1,150.00	548,469
23rd Mar 2026 (Mon)	1,170.00	1,172.00	1,114.00	1,136.00	1,586,918
20th Mar 2026 (Fri)	1,182.00	1,198.00	1,156.00	1,156.00	4,591,956
19th Mar 2026 (Thu)	1,250.00	1,250.00	1,182.00	1,182.00	247,818
18th Mar 2026 (Wed)	1,248.00	1,264.00	1,230.00	1,230.00	274,990
17th Mar 2026 (Tue)	1,274.00	1,274.00	1,234.00	1,242.00	167,290

See more CVS Group price history

Date	Source	Headline
CVS Group (CVSG) Regulatory News
31st Mar 2026 7:00 am	RNS	Total Voting Rights
30th Mar 2026 7:00 am	RNS	CEO retirement
25th Mar 2026 7:00 am	RNS	Non-Executive Director Changes
24th Mar 2026 7:13 am	RNS	Response to CMA Summary Final Decision Report
27th Feb 2026 7:00 am	RNS	Total Voting Rights
26th Feb 2026 7:00 am	RNS	Interim Results
30th Jan 2026 7:00 am	RNS	Total Voting Rights
29th Jan 2026 2:02 pm	RNS	Standard form for notification of major holdings
29th Jan 2026 8:00 am	RNS	Readmission - CVS Group Plc
29th Jan 2026 7:00 am	RNS	Admission to Trading on the Main Market of the LSE

See more CVS Group regulatory news

FTSE 100 Latest

Value10,655.56

Change65.57