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	1,170.00p on 09-04-2026 at 09:50:08
Change	-18.00p -1.52%
Buy	1,172.00p
Sell	1,169.00p

Last Trade:	Buy 54.00 at 1,170.906p
Day's Volume:	29,527
Last Close:	1,188.00p
Open:	1,178.00p
ISIN:	GB00B2863827

Day's Range	1,166.00p - 1,181.00p
52wk Range:	940.00p - 1,648.00p
Market Capitalisation:	£820.83m
VWAP:	1,175.81493p
Shares in Issue:	70.16m

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*	54	1,170.906p	Ordinary	10:47:11 - 09-Apr-26
Sell*	50	1,170.00p	Automatic Execution	10:45:35 - 09-Apr-26
Sell*	102	1,170.00p	Automatic Execution	10:45:24 - 09-Apr-26
Sell*	192	1,171.00p	Automatic Execution	10:45:24 - 09-Apr-26
Sell*	115	1,171.00p	Automatic Execution	10:45:24 - 09-Apr-26
Sell*	31	1,171.00p	Automatic Execution	10:45:24 - 09-Apr-26
Sell*	26	1,172.00p	Automatic Execution	10:45:24 - 09-Apr-26
Sell*	25	1,172.00p	Automatic Execution	10:45:24 - 09-Apr-26
Sell*	17	1,172.00p	Automatic Execution	10:45:24 - 09-Apr-26
Sell*	71	1,172.00p	Automatic Execution	10:45:24 - 09-Apr-26

See more CVS Group trades

CVS Group (CVSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Apr 2026 (Wed)	1,135.00	1,212.00	1,135.00	1,188.00	508,386
7th Apr 2026 (Tue)	1,136.00	1,142.00	1,118.00	1,122.00	268,868
6th Apr 2026 (Mon)	1,132.00	1,132.00	1,132.00	1,132.00	0
3rd Apr 2026 (Fri)	1,132.00	1,132.00	1,132.00	1,132.00	0
2nd Apr 2026 (Thu)	1,116.00	1,142.00	1,110.00	1,132.00	282,706
1st Apr 2026 (Wed)	1,130.00	1,144.00	1,118.00	1,132.00	165,569
31st Mar 2026 (Tue)	1,100.00	1,136.00	1,100.00	1,118.00	447,742
30th Mar 2026 (Mon)	1,100.00	1,122.00	1,062.00	1,114.00	467,053
27th Mar 2026 (Fri)	1,154.00	1,154.00	1,132.00	1,132.00	197,997
26th Mar 2026 (Thu)	1,150.00	1,160.00	1,146.00	1,152.00	209,558
25th Mar 2026 (Wed)	1,170.00	1,178.00	1,154.00	1,156.00	166,434
24th Mar 2026 (Tue)	1,156.00	1,170.00	1,140.00	1,150.00	548,469
23rd Mar 2026 (Mon)	1,170.00	1,172.00	1,114.00	1,136.00	1,586,918
20th Mar 2026 (Fri)	1,182.00	1,198.00	1,156.00	1,156.00	4,591,956
19th Mar 2026 (Thu)	1,250.00	1,250.00	1,182.00	1,182.00	247,818
18th Mar 2026 (Wed)	1,248.00	1,264.00	1,230.00	1,230.00	274,990
17th Mar 2026 (Tue)	1,274.00	1,274.00	1,234.00	1,242.00	167,290
16th Mar 2026 (Mon)	1,260.00	1,262.00	1,234.00	1,244.00	200,153
13th Mar 2026 (Fri)	1,262.00	1,262.00	1,240.00	1,250.00	164,540
12th Mar 2026 (Thu)	1,290.00	1,290.00	1,256.00	1,262.00	132,875
11th Mar 2026 (Wed)	1,250.00	1,276.00	1,248.00	1,264.00	166,438
10th Mar 2026 (Tue)	1,278.00	1,288.00	1,268.00	1,268.00	134,392
9th Mar 2026 (Mon)	1,290.00	1,290.00	1,246.00	1,250.00	243,927

See more CVS Group price history

Date	Source	Headline
CVS Group (CVSG) Regulatory News
31st Mar 2026 7:00 am	RNS	Total Voting Rights
30th Mar 2026 7:00 am	RNS	CEO retirement
25th Mar 2026 7:00 am	RNS	Non-Executive Director Changes
24th Mar 2026 7:13 am	RNS	Response to CMA Summary Final Decision Report
27th Feb 2026 7:00 am	RNS	Total Voting Rights
26th Feb 2026 7:00 am	RNS	Interim Results
30th Jan 2026 7:00 am	RNS	Total Voting Rights
29th Jan 2026 2:02 pm	RNS	Standard form for notification of major holdings
29th Jan 2026 8:00 am	RNS	Readmission - CVS Group Plc
29th Jan 2026 7:00 am	RNS	Admission to Trading on the Main Market of the LSE

See more CVS Group regulatory news

FTSE 100 Latest

Value10,582.24

Change-26.64