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	1,307.00p on 14-08-2026 at 16:30:01
Change	8.00p 0.62%
Buy	1,314.00p
Sell	1,276.00p

Last Trade:	Buy 891.00 at 1,307.00p
Day's Volume:	193,381
Last Close:	1,307.00p
Open:	1,310.00p
ISIN:	GB00B2863827

Day's Range	1,302.00p - 1,320.00p
52wk Range:	1,062.00p - 1,648.00p
Market Capitalisation:	£891.50m
VWAP:	1,307.85393p
Shares in Issue:	68.21m

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*	891	1,307.00p	SI Trade Negotiated Trade	16:53:40 - 14-Aug-26
Sell*	147,737	1,307.00p	Uncrossing Trade	16:35:17 - 14-Aug-26
Sell*	321	1,312.00p	Automatic Execution	16:29:58 - 14-Aug-26
Buy*	158	1,313.00p	Automatic Execution	16:24:16 - 14-Aug-26
Buy*	33	1,313.00p	Automatic Execution	16:23:22 - 14-Aug-26
Buy*	330	1,313.00p	Automatic Execution	16:23:22 - 14-Aug-26
Buy*	154	1,313.00p	Automatic Execution	16:23:22 - 14-Aug-26
Buy*	23	1,312.00p	Automatic Execution	16:22:58 - 14-Aug-26
Buy*	65	1,312.00p	Automatic Execution	16:22:58 - 14-Aug-26
Buy*	151	1,312.00p	Automatic Execution	16:22:58 - 14-Aug-26

See more CVS Group trades

CVS Group (CVSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
28th Jul 2026 (Tue)	1,224.00	1,257.00	1,216.00	1,255.00	255,111
27th Jul 2026 (Mon)	1,220.00	1,253.00	1,202.00	1,233.00	393,595
24th Jul 2026 (Fri)	1,202.00	1,215.00	1,172.00	1,196.00	708,940
23rd Jul 2026 (Thu)	1,275.00	1,303.00	1,197.00	1,212.00	897,482
22nd Jul 2026 (Wed)	1,315.00	1,315.00	1,291.00	1,302.00	208,040
21st Jul 2026 (Tue)	1,288.00	1,308.00	1,287.00	1,301.00	165,816
20th Jul 2026 (Mon)	1,274.00	1,305.00	1,274.00	1,298.00	262,052
17th Jul 2026 (Fri)	1,272.00	1,297.00	1,270.00	1,284.00	223,093
16th Jul 2026 (Thu)	1,271.00	1,296.00	1,271.00	1,283.00	308,821
15th Jul 2026 (Wed)	1,250.00	1,288.00	1,246.00	1,288.00	259,872
14th Jul 2026 (Tue)	1,241.00	1,271.00	1,233.00	1,258.00	284,082

See more CVS Group price history

Date	Source	Headline
CVS Group (CVSG) Regulatory News
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
23rd Jul 2026 7:00 am	RNS	Full year trading update
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares

See more CVS Group regulatory news

FTSE 100 Latest

Value10,750.11

Change-22.56