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	1,322.00p on 02-02-2026 at 19:10:06
Change	16.00p 1.23%
Buy	1,318.00p
Sell	1,314.00p

Last Trade:	Buy 59,263.00 at 1,322.00p
Day's Volume:	257,684
Last Close:	1,322.00p
Open:	1,298.00p
ISIN:	GB00B2863827

Day's Range	1,298.00p - 1,326.00p
52wk Range:	885.00p - 1,648.00p
Market Capitalisation:	£927.46m
VWAP:	1,317.30507p
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*	59,263	1,322.00p	Suspected BUY Trade	16:35:15 - 02-Feb-26
Buy*	45	1,318.00p	Automatic Execution	16:29:49 - 02-Feb-26
Sell*	280	1,314.00p	Automatic Execution	16:29:48 - 02-Feb-26
Sell*	280	1,314.00p	Automatic Execution	16:29:48 - 02-Feb-26
Buy*	304	1,316.00p	Automatic Execution	16:29:42 - 02-Feb-26
Sell*	6	1,316.00p	Automatic Execution	16:29:42 - 02-Feb-26
Sell*	15	1,316.00p	Automatic Execution	16:29:42 - 02-Feb-26
Sell*	29	1,316.00p	Automatic Execution	16:29:42 - 02-Feb-26
Sell*	187	1,316.00p	Automatic Execution	16:29:42 - 02-Feb-26
Sell*	229	1,316.00p	Automatic Execution	16:29:42 - 02-Feb-26

See more CVS Group trades

CVS Group (CVSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Feb 2026 (Mon)	1,298.00	1,326.00	1,298.00	1,322.00	257,684
30th Jan 2026 (Fri)	1,328.00	1,328.00	1,304.00	1,306.00	310,217
29th Jan 2026 (Thu)	1,340.00	1,356.00	1,312.00	1,314.00	859,576
28th Jan 2026 (Wed)	1,352.00	1,370.00	1,332.00	1,348.00	1,136,060
27th Jan 2026 (Tue)	1,342.00	1,370.00	1,334.00	1,344.00	1,213,250
26th Jan 2026 (Mon)	1,320.00	1,350.00	1,320.00	1,332.00	1,648,040
23rd Jan 2026 (Fri)	1,340.00	1,358.00	1,294.00	1,342.00	1,084,898
22nd Jan 2026 (Thu)	1,340.00	1,350.00	1,330.00	1,342.00	831,434
21st Jan 2026 (Wed)	1,324.00	1,350.00	1,304.00	1,322.00	607,271
20th Jan 2026 (Tue)	1,364.00	1,364.00	1,326.00	1,330.00	1,063,365
19th Jan 2026 (Mon)	1,370.00	1,378.00	1,364.00	1,368.00	357,784
16th Jan 2026 (Fri)	1,364.00	1,382.00	1,360.00	1,376.00	1,072,087
15th Jan 2026 (Thu)	1,354.00	1,376.00	1,348.00	1,366.00	660,392
14th Jan 2026 (Wed)	1,370.00	1,370.00	1,336.00	1,350.00	379,586
13th Jan 2026 (Tue)	1,352.00	1,364.00	1,334.00	1,344.00	687,863
12th Jan 2026 (Mon)	1,368.00	1,368.00	1,342.00	1,346.00	308,620
9th Jan 2026 (Fri)	1,330.00	1,368.00	1,324.00	1,358.00	452,472
8th Jan 2026 (Thu)	1,320.00	1,330.00	1,296.00	1,320.00	1,137,476
7th Jan 2026 (Wed)	1,288.00	1,336.00	1,282.00	1,322.00	6,046,274
6th Jan 2026 (Tue)	1,314.00	1,360.00	1,268.00	1,288.00	1,718,496
5th Jan 2026 (Mon)	1,286.00	1,286.00	1,262.00	1,276.00	165,940

See more CVS Group price history

Date	Source	Headline
CVS Group (CVSG) Regulatory News
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
28th Jan 2026 7:08 am	RNS	Response to DEFRA consultation
27th Jan 2026 2:31 pm	RNS	Standard form for notification of major holdings
23rd Jan 2026 12:19 pm	RNS	Publication of Prospectus and Trading Update
23rd Jan 2026 7:00 am	RNS	Programme completion and transaction in own shares
22nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
21st Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more CVS Group regulatory news

FTSE 100 Latest

Value10,341.56

Change118.02