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	1,312.00p on 21-10-2026 at 08:25:18
Change	-11.00p -0.83%
Buy	1,314.00p
Sell	1,311.00p

Last Trade:	Buy 153.00 at 1,314.00p
Day's Volume:	6,026
Last Close:	1,323.00p
Open:	1,330.00p
ISIN:	GB00B2863827

Day's Range	1,311.00p - 1,330.00p
52wk Range:	1,062.00p - 1,432.00p
Market Capitalisation:	£883.93m
VWAP:	1,317.32979p
Shares in Issue:	67.37m

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*	153	1,314.00p	SI Trade	09:25:18 - 21-Oct-26
Buy*	153	1,314.00p	SI Trade	09:22:55 - 21-Oct-26
Sell*	43	1,312.00p	Automatic Execution	09:18:14 - 21-Oct-26
Sell*	34	1,312.00p	Automatic Execution	09:18:14 - 21-Oct-26
Buy*	1	1,314.00p	Automatic Execution	09:18:14 - 21-Oct-26
Sell*	100	1,311.00p	Automatic Execution	09:15:40 - 21-Oct-26
Sell*	48	1,311.00p	Automatic Execution	09:15:40 - 21-Oct-26
Sell*	43	1,311.00p	Automatic Execution	09:15:40 - 21-Oct-26
Sell*	63	1,311.00p	Automatic Execution	09:15:40 - 21-Oct-26
Buy*	47	1,313.75p	Ordinary	09:13:10 - 21-Oct-26

See more CVS Group trades

CVS Group (CVSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more CVS Group price history

Date	Source	Headline
CVS Group (CVSG) Regulatory News
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
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares

See more CVS Group regulatory news

FTSE 100 Latest

Value10,726.31

Change-6.69