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	1,142.00p on 29-04-2026 at 17:40:06
Change	-22.00p -1.89%
Buy	1,150.00p
Sell	1,147.00p

Last Trade:	Buy 15,181.00 at 1,142.00p
Day's Volume:	433,118
Last Close:	1,142.00p
Open:	1,200.00p
ISIN:	GB00B2863827

Day's Range	1,142.00p - 1,200.00p
52wk Range:	1,062.00p - 1,648.00p
Market Capitalisation:	£801.19m
VWAP:	1,158.36877p
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*	15,181	1,142.00p	SI Trade Negotiated Trade	16:37:24 - 29-Apr-26
Buy*	109	1,142.00p	SI Trade	16:35:06 - 29-Apr-26
Buy*	758	1,142.00p	SI Trade	16:35:06 - 29-Apr-26
Sell*	166	1,142.00p	Automatic Execution	16:35:06 - 29-Apr-26
Sell*	1,120	1,142.00p	Automatic Execution	16:35:06 - 29-Apr-26
Sell*	396	1,142.00p	Automatic Execution	16:35:06 - 29-Apr-26
Sell*	348	1,142.00p	Automatic Execution	16:35:06 - 29-Apr-26
Sell*	32	1,142.00p	Automatic Execution	16:35:06 - 29-Apr-26
Sell*	101,219	1,142.00p	Uncrossing Trade	16:35:06 - 29-Apr-26
Sell*	113	1,147.00p	Automatic Execution	16:29:55 - 29-Apr-26

See more CVS Group trades

CVS Group (CVSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Apr 2026 (Tue)	1,155.00	1,178.00	1,155.00	1,164.00	132,953
27th Apr 2026 (Mon)	1,171.00	1,173.00	1,162.00	1,171.00	460,027
24th Apr 2026 (Fri)	1,171.00	1,196.00	1,158.00	1,166.00	633,184
23rd Apr 2026 (Thu)	1,224.00	1,229.00	1,200.00	1,201.00	285,567
22nd Apr 2026 (Wed)	1,234.00	1,241.00	1,198.00	1,220.00	625,367
21st Apr 2026 (Tue)	1,250.00	1,257.00	1,237.00	1,238.00	190,774
20th Apr 2026 (Mon)	1,250.00	1,251.00	1,233.00	1,245.00	212,118
17th Apr 2026 (Fri)	1,200.00	1,257.00	1,200.00	1,257.00	307,575
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

See more CVS Group price history

Date	Source	Headline
CVS Group (CVSG) Regulatory News
21st Apr 2026 12:46 pm	RNS	Non-Executive Director Appointment
20th Apr 2026 4:45 pm	RNS	Standard form for notification of major holdings
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

See more CVS Group regulatory news

FTSE 100 Latest

Value10,213.11

Change-119.68