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	1,166.00p on 21-11-2025 at 19:40:05
Change	20.00p 1.75%
Buy	1,170.00p
Sell	1,164.00p

Last Trade:	Sell 9,665.00 at 1,160.00p
Day's Volume:	329,866
Last Close:	1,166.00p
Open:	1,132.00p
ISIN:	GB00B2863827

Day's Range	1,132.00p - 1,170.00p
52wk Range:	794.00p - 1,648.00p
Market Capitalisation:	£830.63m
VWAP:	1,152.65708p
Shares in Issue:	71.24m

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*	9,665	1,160.00p	Ordinary	16:36:13 - 21-Nov-25
Buy*	2,871	1,166.00p	Automatic Execution	16:35:16 - 21-Nov-25
Sell*	458	1,166.00p	Automatic Execution	16:35:16 - 21-Nov-25
Sell*	2,119	1,166.00p	Automatic Execution	16:35:16 - 21-Nov-25
Sell*	57,636	1,166.00p	Uncrossing Trade	16:35:05 - 21-Nov-25
Sell*	141	1,166.00p	Automatic Execution	16:27:38 - 21-Nov-25
Sell*	560	1,166.00p	Automatic Execution	16:27:38 - 21-Nov-25
Buy*	129	1,168.00p	Automatic Execution	16:27:38 - 21-Nov-25
Buy*	100	1,168.00p	Automatic Execution	16:27:38 - 21-Nov-25
Buy*	451	1,168.00p	Automatic Execution	16:27:38 - 21-Nov-25

See more CVS Group trades

CVS Group (CVSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Nov 2025 (Fri)	1,132.00	1,170.00	1,132.00	1,166.00	329,866
20th Nov 2025 (Thu)	1,150.00	1,152.00	1,136.00	1,146.00	700,989
19th Nov 2025 (Wed)	1,110.00	1,148.00	1,110.00	1,138.00	844,036
18th Nov 2025 (Tue)	1,128.00	1,152.00	1,118.00	1,130.00	1,507,987
17th Nov 2025 (Mon)	1,138.00	1,148.00	1,128.00	1,130.00	751,042
14th Nov 2025 (Fri)	1,134.00	1,152.00	1,126.00	1,144.00	569,629
13th Nov 2025 (Thu)	1,182.00	1,188.00	1,142.00	1,148.00	525,726
12th Nov 2025 (Wed)	1,206.00	1,206.00	1,180.00	1,186.00	352,347
11th Nov 2025 (Tue)	1,206.00	1,206.00	1,178.00	1,204.00	376,030
10th Nov 2025 (Mon)	1,222.00	1,222.00	1,204.00	1,206.00	233,089
7th Nov 2025 (Fri)	1,256.00	1,256.00	1,198.00	1,208.00	292,192
6th Nov 2025 (Thu)	1,222.00	1,226.00	1,196.00	1,200.00	568,407
5th Nov 2025 (Wed)	1,230.00	1,252.00	1,228.00	1,230.00	408,974
4th Nov 2025 (Tue)	1,278.00	1,278.00	1,234.00	1,240.00	319,306
3rd Nov 2025 (Mon)	1,246.00	1,272.00	1,232.00	1,272.00	971,119
31st Oct 2025 (Fri)	1,278.00	1,282.00	1,242.00	1,242.00	439,850
30th Oct 2025 (Thu)	1,272.00	1,290.00	1,272.00	1,272.00	409,108
29th Oct 2025 (Wed)	1,286.00	1,296.00	1,272.00	1,272.00	384,660
28th Oct 2025 (Tue)	1,312.00	1,328.00	1,286.00	1,286.00	684,413
27th Oct 2025 (Mon)	1,376.00	1,376.00	1,318.00	1,326.00	901,016
24th Oct 2025 (Fri)	1,410.00	1,432.00	1,338.00	1,382.00	1,127,615
23rd Oct 2025 (Thu)	1,426.00	1,430.00	1,406.00	1,424.00	547,595
22nd Oct 2025 (Wed)	1,414.00	1,430.00	1,394.00	1,414.00	235,412

See more CVS Group price history

Date	Source	Headline
CVS Group (CVSG) Regulatory News
21st Nov 2025 4:49 pm	RNS	Standard form for notification of major holdings
21st Nov 2025 7:00 am	RNS	Transaction in Own Shares
20th Nov 2025 7:00 am	RNS	Transaction in Own Shares
19th Nov 2025 5:35 pm	RNS	Standard form for notification of major holdings
19th Nov 2025 7:00 am	RNS	Transaction in Own Shares
18th Nov 2025 2:50 pm	RNS	Result of AGM
18th Nov 2025 7:00 am	RNS	AGM Statement and Trading Update
18th Nov 2025 7:00 am	RNS	Transaction in Own Shares
17th Nov 2025 4:31 pm	RNS	PDMR Dealing
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more CVS Group regulatory news

FTSE 100 Latest

Value9,539.71

Change12.06