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	1,002.00p on 16-04-2025 at 18:35:10
Change	-20.00p -1.96%
Buy	1,002.00p
Sell	998.00p
Buy / Sell CVSG Shares

Last Trade:	Sell 13,408.00 at 1,001.00p
Day's Volume:	208,522
Last Close:	1,002.00p
Open:	984.00p
ISIN:	GB00B2863827

Day's Range	984.00p - 1,032.00p
52wk Range:	794.00p - 1,220.00p
Market Capitalisation:	£719m
VWAP:	1,002.91375p
Shares in Issue:	72m

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
Sell*	13,408	1,001.00p	Ordinary	16:38:50 - 16-Apr-25
Sell*	38,631	1,002.00p	Uncrossing Trade	16:35:28 - 16-Apr-25
Sell*	75	998.00p	Automatic Execution	16:29:59 - 16-Apr-25
Sell*	127	998.00p	Automatic Execution	16:29:59 - 16-Apr-25
Sell*	18	999.00p	Automatic Execution	16:29:57 - 16-Apr-25
Buy*	95	1,000.00p	Automatic Execution	16:28:37 - 16-Apr-25
Sell*	43	998.00p	Automatic Execution	16:28:13 - 16-Apr-25
Buy*	207	1,000.00p	Automatic Execution	16:27:49 - 16-Apr-25
Buy*	42	1,000.00p	Automatic Execution	16:27:49 - 16-Apr-25
Sell*	146	999.00p	Automatic Execution	16:27:41 - 16-Apr-25

See more CVS Group trades

CVS Group (CVSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Apr 2025 (Wed)	984.00	1,032.00	984.00	1,002.00	208,522
15th Apr 2025 (Tue)	990.00	1,024.00	985.00	1,022.00	381,243
14th Apr 2025 (Mon)	998.00	998.00	965.00	986.00	162,143
11th Apr 2025 (Fri)	975.00	975.00	940.00	959.00	123,117
10th Apr 2025 (Thu)	967.00	1,014.00	943.00	964.00	566,409
9th Apr 2025 (Wed)	942.00	960.00	929.00	936.00	296,642
8th Apr 2025 (Tue)	936.00	970.00	933.00	969.00	345,993
7th Apr 2025 (Mon)	922.00	964.00	885.00	922.00	257,156
4th Apr 2025 (Fri)	984.00	999.00	941.00	951.00	292,014
3rd Apr 2025 (Thu)	1,000.00	1,020.00	985.00	993.00	231,984
2nd Apr 2025 (Wed)	1,016.00	1,024.00	994.00	1,016.00	173,829
1st Apr 2025 (Tue)	994.00	1,030.00	994.00	1,014.00	134,280
31st Mar 2025 (Mon)	983.00	1,014.00	970.00	1,004.00	329,266
28th Mar 2025 (Fri)	1,006.00	1,016.00	987.00	1,012.00	93,338
27th Mar 2025 (Thu)	1,000.00	1,010.00	994.00	1,010.00	153,740
26th Mar 2025 (Wed)	1,008.00	1,024.00	1,002.00	1,006.00	151,640
25th Mar 2025 (Tue)	1,000.00	1,022.00	1,000.00	1,000.00	167,678
24th Mar 2025 (Mon)	1,030.00	1,048.00	1,004.00	1,008.00	253,795
21st Mar 2025 (Fri)	1,010.00	1,058.00	997.00	1,042.00	545,345
20th Mar 2025 (Thu)	1,028.00	1,050.00	1,014.00	1,020.00	518,266
19th Mar 2025 (Wed)	1,050.00	1,054.00	1,028.00	1,028.00	211,214
18th Mar 2025 (Tue)	1,050.00	1,072.00	1,046.00	1,056.00	221,363
17th Mar 2025 (Mon)	1,020.00	1,104.00	1,004.00	1,058.00	395,194

See more CVS Group price history

Date	Source	Headline
CVS Group (CVSG) Regulatory News
31st Mar 2025 7:00 am	RNS	Total Voting Rights
28th Mar 2025 3:03 pm	RNS	PDMR Dealing
13th Mar 2025 4:17 pm	RNS	Standard form for notification of major holdings
28th Feb 2025 9:57 am	RNS	Total Voting Rights
27th Feb 2025 7:00 am	RNS	Interim Results
6th Feb 2025 9:24 am	RNS	Standard form for notification of major holdings
31st Jan 2025 7:00 am	RNS	Total Voting Rights
30th Jan 2025 7:00 am	RNS	Half Year Trading Update
13th Jan 2025 7:00 am	RNS	Block listing Interim Review
7th Jan 2025 7:00 am	RNS	Director/PDMR Shareholding

See more CVS Group regulatory news

FTSE 100 Latest

Value8,275.60

Change26.48