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	1,216.00p on 12-12-2025 at 19:40:05
Change	4.00p 0.33%
Buy	1,218.00p
Sell	1,214.00p

Last Trade:	Unknown 15,000.00 at 1,216.00p
Day's Volume:	182,515
Last Close:	1,216.00p
Open:	1,210.00p
ISIN:	GB00B2863827

Day's Range	1,198.00p - 1,230.00p
52wk Range:	800.00p - 1,648.00p
Market Capitalisation:	£862.04m
VWAP:	1,214.96415p
Shares in Issue:	70.89m

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
Unknown*	15,000	1,216.00p	OTC Trade	17:07:22 - 12-Dec-25
Sell*	19,271	1,216.00p	Uncrossing Trade	16:35:22 - 12-Dec-25
Sell*	2	1,214.00p	Automatic Execution	16:29:58 - 12-Dec-25
Sell*	83	1,216.00p	Automatic Execution	16:29:22 - 12-Dec-25
Buy*	25	1,218.00p	Automatic Execution	16:26:01 - 12-Dec-25
Buy*	111	1,218.00p	Automatic Execution	16:26:01 - 12-Dec-25
Buy*	24	1,218.00p	Automatic Execution	16:26:01 - 12-Dec-25
Buy*	3	1,218.00p	Automatic Execution	16:26:01 - 12-Dec-25
Buy*	119	1,218.00p	Automatic Execution	16:26:01 - 12-Dec-25
Buy*	65	1,218.00p	Automatic Execution	16:26:01 - 12-Dec-25

See more CVS Group trades

CVS Group (CVSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Dec 2025 (Fri)	1,210.00	1,230.00	1,198.00	1,216.00	182,515
11th Dec 2025 (Thu)	1,250.00	1,250.00	1,204.00	1,212.00	242,079
10th Dec 2025 (Wed)	1,216.00	1,238.00	1,216.00	1,222.00	643,564
9th Dec 2025 (Tue)	1,202.00	1,236.00	1,202.00	1,224.00	206,430
8th Dec 2025 (Mon)	1,200.00	1,220.00	1,200.00	1,202.00	1,203,445
5th Dec 2025 (Fri)	1,200.00	1,224.00	1,196.00	1,214.00	196,471
4th Dec 2025 (Thu)	1,206.00	1,218.00	1,200.00	1,204.00	117,694
3rd Dec 2025 (Wed)	1,220.00	1,236.00	1,198.00	1,204.00	1,166,479
2nd Dec 2025 (Tue)	1,220.00	1,234.00	1,216.00	1,234.00	191,116
1st Dec 2025 (Mon)	1,222.00	1,230.00	1,214.00	1,222.00	377,388
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

See more CVS Group price history

Date	Source	Headline
CVS Group (CVSG) Regulatory News
12th Dec 2025 7:00 am	RNS	Transaction in Own Shares
11th Dec 2025 5:39 pm	RNS	Standard form for notification of major holdings
11th Dec 2025 7:00 am	RNS	Transaction in Own Shares
11th Dec 2025 7:00 am	RNS	Update on move to the Main Market
10th Dec 2025 7:00 am	RNS	Transaction in Own Shares
9th Dec 2025 7:00 am	RNS	Transaction in Own Shares
8th Dec 2025 5:39 pm	RNS	PDMR Dealing
8th Dec 2025 12:30 pm	RNS	Standard form for notification of major holdings
8th Dec 2025 7:00 am	RNS	Transaction in Own Shares
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more CVS Group regulatory news

FTSE 100 Latest

Value9,649.03

Change-54.13