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	1,302.00p on 18-09-2026 at 18:25:08
Change	-16.00p -1.21%
Buy	1,305.00p
Sell	1,302.00p

Last Trade:	Buy 111.00 at 1,304.00p
Day's Volume:	365,103
Last Close:	1,302.00p
Open:	1,318.00p
ISIN:	GB00B2863827

Day's Range	1,301.00p - 1,330.00p
52wk Range:	1,062.00p - 1,648.00p
Market Capitalisation:	£883.57m
VWAP:	1,307.94294p
Shares in Issue:	67.86m

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*	111	1,304.00p	SI Trade	17:09:08 - 18-Sep-26
Buy*	280	1,302.00p	SI Trade Negotiated Trade	16:54:12 - 18-Sep-26
Buy*	4,410	1,302.00p	SI Trade	16:46:44 - 18-Sep-26
Sell*	215,305	1,302.00p	Uncrossing Trade	16:35:14 - 18-Sep-26
Buy*	1	1,303.00p	Automatic Execution	16:29:31 - 18-Sep-26
Buy*	14	1,303.00p	Automatic Execution	16:29:14 - 18-Sep-26
Buy*	46	1,303.00p	Automatic Execution	16:29:13 - 18-Sep-26
Buy*	24	1,303.00p	Automatic Execution	16:29:12 - 18-Sep-26
Sell*	51	1,303.00p	Automatic Execution	16:29:12 - 18-Sep-26
Sell*	144	1,303.00p	Automatic Execution	16:29:12 - 18-Sep-26

See more CVS Group trades

CVS Group (CVSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	1,318.00	1,330.00	1,301.00	1,302.00	365,103
17th Sep 2026 (Thu)	1,253.00	1,325.00	1,253.00	1,318.00	194,631
16th Sep 2026 (Wed)	1,290.00	1,299.00	1,275.00	1,291.00	215,843
15th Sep 2026 (Tue)	1,292.00	1,297.00	1,273.00	1,288.00	406,071
14th Sep 2026 (Mon)	1,280.00	1,310.00	1,280.00	1,297.00	345,746
11th Sep 2026 (Fri)	1,280.00	1,301.00	1,280.00	1,295.00	156,294
10th Sep 2026 (Thu)	1,260.00	1,308.00	1,260.00	1,290.00	226,152
9th Sep 2026 (Wed)	1,310.00	1,310.00	1,268.00	1,281.00	190,126
8th Sep 2026 (Tue)	1,323.00	1,327.00	1,294.00	1,303.00	175,821
7th Sep 2026 (Mon)	1,312.00	1,343.00	1,312.00	1,328.00	239,325
4th Sep 2026 (Fri)	1,324.00	1,324.00	1,303.00	1,316.00	206,033
3rd Sep 2026 (Thu)	1,324.00	1,324.00	1,285.00	1,316.00	184,457
2nd Sep 2026 (Wed)	1,279.00	1,298.00	1,273.00	1,289.00	151,995
1st Sep 2026 (Tue)	1,305.00	1,318.00	1,287.00	1,297.00	939,365
31st Aug 2026 (Mon)	1,322.00	1,322.00	1,322.00	1,322.00	0
28th Aug 2026 (Fri)	1,308.00	1,322.00	1,293.00	1,322.00	213,646
27th Aug 2026 (Thu)	1,297.00	1,301.00	1,289.00	1,298.00	62,588
26th Aug 2026 (Wed)	1,294.00	1,303.00	1,293.00	1,299.00	79,129
25th Aug 2026 (Tue)	1,279.00	1,304.00	1,279.00	1,296.00	100,115
24th Aug 2026 (Mon)	1,293.00	1,305.00	1,283.00	1,292.00	154,490
21st Aug 2026 (Fri)	1,310.00	1,310.00	1,291.00	1,296.00	146,423
20th Aug 2026 (Thu)	1,308.00	1,315.00	1,293.00	1,309.00	103,156

See more CVS Group price history

Date	Source	Headline
CVS Group (CVSG) Regulatory News
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares
1st Sep 2026 7:00 am	RNS	Transaction in Own Shares and Total Voting Rights
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
17th Aug 2026 7:00 am	RNS	Transaction in Own Shares
11th Aug 2026 1:43 pm	RNS	PDMR Dealing
10th Aug 2026 7:00 am	RNS	Transaction in Own Shares
6th Aug 2026 2:42 pm	RNS	PDMR Dealing
5th Aug 2026 3:41 pm	RNS	PDMR Dealing
4th Aug 2026 4:32 pm	RNS	Standard form for notification of major holdings

See more CVS Group regulatory news

FTSE 100 Latest

Value10,659.13

Change-157.01