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	1,240.00p on 29-09-2026 at 15:37:39
Change	-13.00p -1.04%
Buy	1,252.00p
Sell	1,251.00p

Last Trade:	Buy 33,878.00 at 1,240.00p
Day's Volume:	838,796
Last Close:	1,240.00p
Open:	1,240.00p
ISIN:	GB00B2863827

Day's Range	1,240.00p - 1,264.00p
52wk Range:	1,062.00p - 1,648.00p
Market Capitalisation:	£836.71m
VWAP:	1,247.22953p
Shares in Issue:	67.48m

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*	33,878	1,240.00p	SI Trade Negotiated Trade	16:37:38 - 29-Sep-26
Buy*	57,041	1,240.00p	SI Trade	16:36:07 - 29-Sep-26
Buy*	57,041	1,240.00p	SI Trade	16:36:07 - 29-Sep-26
Buy*	6,932	1,240.00p	SI Trade	16:35:36 - 29-Sep-26
Buy*	35,000	1,250.00p	SI Trade	16:35:22 - 29-Sep-26
Buy*	171,813	1,240.00p	Suspected BUY Trade	16:35:05 - 29-Sep-26
Sell*	117	1,251.00p	Automatic Execution	16:29:42 - 29-Sep-26
Sell*	97	1,251.00p	Automatic Execution	16:29:32 - 29-Sep-26
Sell*	197	1,251.00p	Automatic Execution	16:29:32 - 29-Sep-26
Buy*	210	1,252.00p	Automatic Execution	16:29:32 - 29-Sep-26

See more CVS Group trades

CVS Group (CVSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Sep 2026 (Mon)	1,232.00	1,267.00	1,227.00	1,253.00	880,180
25th Sep 2026 (Fri)	1,250.00	1,288.00	1,208.00	1,208.00	460,395
24th Sep 2026 (Thu)	1,299.00	1,299.00	1,213.00	1,221.00	709,660
23rd Sep 2026 (Wed)	1,300.00	1,323.00	1,296.00	1,302.00	217,230
22nd Sep 2026 (Tue)	1,300.00	1,319.00	1,289.00	1,313.00	326,279
21st Sep 2026 (Mon)	1,312.00	1,312.00	1,277.00	1,306.00	343,036
18th Sep 2026 (Fri)	1,318.00	1,330.00	1,301.00	1,302.00	365,103
17th Sep 2026 (Thu)	1,253.00	1,325.00	1,253.00	1,318.00	194,631
16th Sep 2026 (Wed)	1,290.00	1,299.00	1,275.00	1,291.00	215,843
15th Sep 2026 (Tue)	1,292.00	1,297.00	1,273.00	1,288.00	406,071
14th Sep 2026 (Mon)	1,280.00	1,310.00	1,280.00	1,297.00	345,746
11th Sep 2026 (Fri)	1,280.00	1,301.00	1,280.00	1,295.00	156,294
10th Sep 2026 (Thu)	1,260.00	1,308.00	1,260.00	1,290.00	226,152
9th Sep 2026 (Wed)	1,310.00	1,310.00	1,268.00	1,281.00	190,126
8th Sep 2026 (Tue)	1,323.00	1,327.00	1,294.00	1,303.00	175,821
7th Sep 2026 (Mon)	1,312.00	1,343.00	1,312.00	1,328.00	239,325
4th Sep 2026 (Fri)	1,324.00	1,324.00	1,303.00	1,316.00	206,033
3rd Sep 2026 (Thu)	1,324.00	1,324.00	1,285.00	1,316.00	184,457
2nd Sep 2026 (Wed)	1,279.00	1,298.00	1,273.00	1,289.00	151,995
1st Sep 2026 (Tue)	1,305.00	1,318.00	1,287.00	1,297.00	939,365
31st Aug 2026 (Mon)	1,322.00	1,322.00	1,322.00	1,322.00	0

See more CVS Group price history

Date	Source	Headline
CVS Group (CVSG) Regulatory News
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
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares
1st Sep 2026 7:00 am	RNS	Transaction in Own Shares and Total Voting Rights
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

See more CVS Group regulatory news

FTSE 100 Latest

Value10,636.71

Change-48.17