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	1,313.00p on 27-10-2026 at 10:44:41
Change	9.00p 0.69%
Buy	1,315.00p
Sell	1,312.00p

Last Trade:	Sell 1.00 at 1,312.582p
Day's Volume:	38,790
Last Close:	1,304.00p
Open:	1,318.00p
ISIN:	GB00B2863827

Day's Range	1,289.00p - 1,318.00p
52wk Range:	1,062.00p - 1,428.00p
Market Capitalisation:	£877.48m
VWAP:	1,303.62854p
Shares in Issue:	66.83m

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*	1	1,312.582p	Ordinary	10:44:40 - 27-Oct-26
Sell*	1	1,312.059p	Ordinary	10:43:32 - 27-Oct-26
Buy*	46	1,313.65p	Ordinary	10:41:33 - 27-Oct-26
Sell*	117	1,313.00p	Automatic Execution	10:38:48 - 27-Oct-26
Sell*	129	1,313.00p	Automatic Execution	10:38:41 - 27-Oct-26
Sell*	94	1,313.00p	Automatic Execution	10:38:36 - 27-Oct-26
Sell*	300	1,313.00p	Automatic Execution	10:38:36 - 27-Oct-26
Buy*	1	1,314.00p	SI Trade	10:38:21 - 27-Oct-26
Buy*	122	1,312.00p	Automatic Execution	10:38:21 - 27-Oct-26
Buy*	29	1,311.10p	Ordinary	10:25:27 - 27-Oct-26

See more CVS Group trades

CVS Group (CVSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Oct 2026 (Tue)	1,318.00	1,318.00	1,289.00	1,304.00	38,790
26th Oct 2026 (Mon)	1,330.00	1,330.00	1,293.00	1,304.00	622,238
23rd Oct 2026 (Fri)	1,316.00	1,322.00	1,294.00	1,317.00	213,062
22nd Oct 2026 (Thu)	1,287.00	1,312.00	1,286.00	1,299.00	231,484
21st Oct 2026 (Wed)	1,330.00	1,330.00	1,302.00	1,303.00	540,344
20th Oct 2026 (Tue)	1,280.00	1,326.00	1,280.00	1,323.00	584,739
19th Oct 2026 (Mon)	1,275.00	1,289.00	1,270.00	1,289.00	280,296
16th Oct 2026 (Fri)	1,252.00	1,285.00	1,244.00	1,285.00	329,726
15th Oct 2026 (Thu)	1,227.00	1,246.00	1,213.00	1,246.00	298,627
14th Oct 2026 (Wed)	1,209.00	1,239.00	1,209.00	1,230.00	399,136
13th Oct 2026 (Tue)	1,189.00	1,211.00	1,189.00	1,209.00	251,326
12th Oct 2026 (Mon)	1,173.00	1,183.00	1,168.00	1,183.00	183,001
9th Oct 2026 (Fri)	1,180.00	1,180.00	1,161.00	1,173.00	144,319
8th Oct 2026 (Thu)	1,150.00	1,155.00	1,137.00	1,145.00	290,775
7th Oct 2026 (Wed)	1,150.00	1,190.00	1,150.00	1,163.00	284,161
6th Oct 2026 (Tue)	1,163.00	1,191.00	1,159.00	1,170.00	343,986
5th Oct 2026 (Mon)	1,150.00	1,166.00	1,137.00	1,150.00	452,822
2nd Oct 2026 (Fri)	1,160.00	1,169.00	1,136.00	1,140.00	483,324
1st Oct 2026 (Thu)	1,214.00	1,214.00	1,147.00	1,160.00	338,771
30th Sep 2026 (Wed)	1,280.00	1,280.00	1,212.00	1,219.00	1,205,020
29th Sep 2026 (Tue)	1,240.00	1,264.00	1,240.00	1,240.00	838,796
28th Sep 2026 (Mon)	1,232.00	1,267.00	1,227.00	1,253.00	880,180

See more CVS Group price history

Date	Source	Headline
CVS Group (CVSG) Regulatory News
26th Oct 2026 7:00 am	RNS	Transaction in Own Shares
23rd Oct 2026 7:00 am	RNS	Posting of Annual Report and Notice of AGM
19th Oct 2026 7:00 am	RNS	Transaction in Own Shares
12th Oct 2026 7:00 am	RNS	Transaction in Own Shares
5th Oct 2026 7:00 am	RNS	Transaction in Own Shares
30th Sep 2026 7:00 am	RNS	TVR & Confirmation of Dividend Dates
28th Sep 2026 7:00 am	RNS	Transaction in Own Shares
24th Sep 2026 4:25 pm	RNS	PDMR Dealing
24th Sep 2026 7:00 am	RNS	Final results for the year ended 30 June 2026
21st Sep 2026 7:00 am	RNS	Transaction in Own Shares

See more CVS Group regulatory news

FTSE 100 Latest

Value10,690.95

Change-76.38