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	1,322.00p on 28-08-2026 at 18:25:07
Change	24.00p 1.85%
Buy	1,314.00p
Sell	1,279.00p

Last Trade:	Buy 113,998.00 at 1,322.00p
Day's Volume:	213,646
Last Close:	1,322.00p
Open:	1,308.00p
ISIN:	GB00B2863827

Day's Range	1,293.00p - 1,322.00p
52wk Range:	1,062.00p - 1,648.00p
Market Capitalisation:	£899.15m
VWAP:	1,315.4547p
Shares in Issue:	68.01m

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*	113,998	1,322.00p	Suspected BUY Trade	16:35:20 - 28-Aug-26
Buy*	17	1,313.00p	Automatic Execution	16:29:37 - 28-Aug-26
Buy*	77	1,313.00p	Automatic Execution	16:29:37 - 28-Aug-26
Sell*	114	1,311.00p	Automatic Execution	16:29:37 - 28-Aug-26
Sell*	75	1,312.00p	Automatic Execution	16:29:37 - 28-Aug-26
Unknown*	0	1,312.00p	SI Trade	16:29:00 - 28-Aug-26
Buy*	10	1,314.00p	Ordinary	16:27:06 - 28-Aug-26
Buy*	3	1,314.00p	Automatic Execution	16:24:57 - 28-Aug-26
Buy*	90	1,313.00p	Automatic Execution	16:24:16 - 28-Aug-26
Buy*	2	1,313.00p	Automatic Execution	16:24:16 - 28-Aug-26

See more CVS Group trades

CVS Group (CVSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
19th Aug 2026 (Wed)	1,290.00	1,315.00	1,280.00	1,308.00	155,943
18th Aug 2026 (Tue)	1,290.00	1,301.00	1,287.00	1,299.00	154,004
17th Aug 2026 (Mon)	1,290.00	1,311.00	1,290.00	1,296.00	145,436
14th Aug 2026 (Fri)	1,310.00	1,320.00	1,302.00	1,307.00	193,381
13th Aug 2026 (Thu)	1,320.00	1,320.00	1,290.00	1,299.00	190,728
12th Aug 2026 (Wed)	1,305.00	1,305.00	1,285.00	1,294.00	199,385
11th Aug 2026 (Tue)	1,280.00	1,311.00	1,279.00	1,302.00	281,240
10th Aug 2026 (Mon)	1,298.00	1,314.00	1,283.00	1,290.00	161,431
7th Aug 2026 (Fri)	1,297.00	1,308.00	1,297.00	1,300.00	211,874
6th Aug 2026 (Thu)	1,282.00	1,300.00	1,282.00	1,297.00	162,282
5th Aug 2026 (Wed)	1,271.00	1,300.00	1,271.00	1,289.00	138,097
4th Aug 2026 (Tue)	1,250.00	1,280.00	1,250.00	1,280.00	179,143
3rd Aug 2026 (Mon)	1,250.00	1,268.00	1,243.00	1,251.00	347,893
31st Jul 2026 (Fri)	1,260.00	1,286.00	1,252.00	1,252.00	277,362
30th Jul 2026 (Thu)	1,225.00	1,271.00	1,225.00	1,251.00	459,012
29th Jul 2026 (Wed)	1,260.00	1,262.00	1,237.00	1,255.00	147,258

See more CVS Group price history

Date	Source	Headline
CVS Group (CVSG) Regulatory News
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
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares
31st Jul 2026 7:00 am	RNS	Total Voting Rights
27th Jul 2026 7:00 am	RNS	Transaction in Own Shares

See more CVS Group regulatory news

FTSE 100 Latest

Value10,824.26

Change31.72