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	1,212.00p on 08-08-2025 at 11:07:09
Change	-8.00p -0.66%
Buy	1,218.00p
Sell	1,208.00p

Last Trade:	Unknown 1,540.00 at 1,213.00p
Day's Volume:	21,701
Last Close:	1,220.00p
Open:	1,176.00p
ISIN:	GB00B2863827

Day's Range	1,176.00p - 1,222.00p
52wk Range:	794.00p - 1,342.00p
Market Capitalisation:	£869.49m
VWAP:	1,214.13959p
Shares in Issue:	71.74m

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*	1,540	1,213.00p	Negotiated Trade	12:07:08 - 08-Aug-25
Unknown*	801	1,213.00p	Negotiated Trade	12:07:08 - 08-Aug-25
Sell*	2,347	1,209.00p	Ordinary	12:06:59 - 08-Aug-25
Unknown*	1,380	1,213.00p	Ordinary	12:06:48 - 08-Aug-25
Unknown*	1,380	1,213.00p	Ordinary	12:06:33 - 08-Aug-25
Sell*	42	1,212.00p	Automatic Execution	12:04:59 - 08-Aug-25
Sell*	32	1,214.00p	Automatic Execution	12:04:59 - 08-Aug-25
Sell*	68	1,214.00p	Automatic Execution	12:04:59 - 08-Aug-25
Sell*	1	1,213.50p	Ordinary	12:02:09 - 08-Aug-25
Sell*	40	1,214.00p	Automatic Execution	11:44:55 - 08-Aug-25

See more CVS Group trades

CVS Group (CVSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	1,218.00	1,226.00	1,206.00	1,220.00	54,204
6th Aug 2025 (Wed)	1,250.00	1,250.00	1,198.00	1,208.00	63,326
5th Aug 2025 (Tue)	1,244.00	1,244.00	1,204.00	1,206.00	56,528
4th Aug 2025 (Mon)	1,176.00	1,208.00	1,176.00	1,204.00	69,624
1st Aug 2025 (Fri)	1,260.00	1,260.00	1,188.00	1,204.00	143,894
31st Jul 2025 (Thu)	1,224.00	1,248.00	1,220.00	1,228.00	244,441
30th Jul 2025 (Wed)	1,244.00	1,244.00	1,208.00	1,224.00	259,310
29th Jul 2025 (Tue)	1,220.00	1,256.00	1,218.00	1,244.00	109,086
28th Jul 2025 (Mon)	1,246.00	1,266.00	1,220.00	1,222.00	213,722
25th Jul 2025 (Fri)	1,256.00	1,264.00	1,242.00	1,260.00	660,699
24th Jul 2025 (Thu)	1,164.00	1,278.00	1,164.00	1,252.00	777,254
23rd Jul 2025 (Wed)	1,208.00	1,226.00	1,192.00	1,192.00	366,215
22nd Jul 2025 (Tue)	1,246.00	1,246.00	1,188.00	1,198.00	140,719
21st Jul 2025 (Mon)	1,196.00	1,220.00	1,196.00	1,206.00	229,067
18th Jul 2025 (Fri)	1,244.00	1,244.00	1,200.00	1,220.00	103,227
17th Jul 2025 (Thu)	1,194.00	1,220.00	1,194.00	1,216.00	132,431
16th Jul 2025 (Wed)	1,222.00	1,228.00	1,196.00	1,200.00	141,133
15th Jul 2025 (Tue)	1,220.00	1,278.00	1,208.00	1,230.00	272,812
14th Jul 2025 (Mon)	1,200.00	1,222.00	1,196.00	1,208.00	135,115
11th Jul 2025 (Fri)	1,210.00	1,218.00	1,190.00	1,200.00	132,750
10th Jul 2025 (Thu)	1,216.00	1,228.00	1,208.00	1,222.00	126,492
9th Jul 2025 (Wed)	1,240.00	1,240.00	1,214.00	1,214.00	163,400
8th Jul 2025 (Tue)	1,216.00	1,232.00	1,208.00	1,228.00	94,026

See more CVS Group price history

Date	Source	Headline
CVS Group (CVSG) Regulatory News
5th Aug 2025 11:19 am	RNS	Standard form for notification of major holdings
1st Aug 2025 10:31 am	RNS	LTIP Awards and PDMR Dealing
31st Jul 2025 7:00 am	RNS	Total Voting Rights
24th Jul 2025 7:00 am	RNS	Full year trading update
15th Jul 2025 5:00 pm	RNS	Standard form for notification of major holdings
14th Jul 2025 7:00 am	RNS	Block listing Interim Review
11th Jul 2025 3:48 pm	RNS	Director/PDMR Shareholding
2nd Jul 2025 10:00 am	RNS	Standard form for notification of major holdings
30th Jun 2025 10:01 am	RNS	Standard form for notification of major holdings
30th Jun 2025 7:00 am	RNS	Total Voting Rights

See more CVS Group regulatory news

FTSE 100 Latest

Value9,101.48

Change0.71