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	1,224.00p on 28-11-2025 at 19:30:05
Change	30.00p 2.51%
Buy	1,226.00p
Sell	1,224.00p

Last Trade:	Sell 5,000.00 at 1,224.00p
Day's Volume:	314,754
Last Close:	1,224.00p
Open:	1,196.00p
ISIN:	GB00B2863827

Day's Range	1,192.00p - 1,226.00p
52wk Range:	800.00p - 1,648.00p
Market Capitalisation:	£870.41m
VWAP:	1,211.37219p
Shares in Issue:	71.11m

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*	5,000	1,224.00p	Ordinary	16:36:08 - 28-Nov-25
Buy*	23	1,226.00p	Automatic Execution	16:29:49 - 28-Nov-25
Sell*	100	1,224.00p	Automatic Execution	16:26:23 - 28-Nov-25
Sell*	169	1,224.00p	Automatic Execution	16:26:23 - 28-Nov-25
Buy*	385	1,224.00p	Automatic Execution	16:24:59 - 28-Nov-25
Sell*	15	1,224.00p	Automatic Execution	16:24:53 - 28-Nov-25
Sell*	376	1,224.00p	Automatic Execution	16:24:49 - 28-Nov-25
Sell*	7	1,224.00p	Automatic Execution	16:22:44 - 28-Nov-25
Sell*	395	1,224.00p	Automatic Execution	16:22:44 - 28-Nov-25
Sell*	30	1,224.00p	Automatic Execution	16:22:44 - 28-Nov-25

See more CVS Group trades

CVS Group (CVSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Nov 2025 (Fri)	1,196.00	1,226.00	1,192.00	1,224.00	314,754
27th Nov 2025 (Thu)	1,198.00	1,202.00	1,186.00	1,194.00	205,509
26th Nov 2025 (Wed)	1,196.00	1,202.00	1,182.00	1,192.00	195,578
25th Nov 2025 (Tue)	1,200.00	1,200.00	1,166.00	1,192.00	312,375
24th Nov 2025 (Mon)	1,152.00	1,194.00	1,152.00	1,180.00	314,087
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

See more CVS Group price history

Date	Source	Headline
CVS Group (CVSG) Regulatory News
28th Nov 2025 4:34 pm	RNS	SAYE Option Scheme & PDMR Dealing
28th Nov 2025 7:00 am	RNS	Transaction in Own Shares
28th Nov 2025 7:00 am	RNS	Total Voting Rights
27th Nov 2025 7:00 am	RNS	Transaction in Own Shares
26th Nov 2025 7:00 am	RNS	Transaction in Own Shares
25th Nov 2025 7:00 am	RNS	Transaction in Own Shares
24th Nov 2025 3:30 pm	RNS	Standard form for notification of major holdings
24th Nov 2025 7:00 am	RNS	Transaction in Own Shares
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

See more CVS Group regulatory news

FTSE 100 Latest

Value9,720.51

Change26.58