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	1,270.00p on 28-08-2025 at 18:50:05
Change	-16.00p -1.24%
Buy	1,276.00p
Sell	1,272.00p

Last Trade:	Sell 2,159.00 at 1,270.00p
Day's Volume:	99,288
Last Close:	1,270.00p
Open:	1,300.00p
ISIN:	GB00B2863827

Day's Range	1,268.00p - 1,300.00p
52wk Range:	794.00p - 1,342.00p
Market Capitalisation:	£911.10m
VWAP:	1,273.51049p
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
Sell*	2,159	1,270.00p	Ordinary	16:35:11 - 28-Aug-25
Sell*	43,259	1,270.00p	Uncrossing Trade	16:35:01 - 28-Aug-25
Buy*	29	1,276.00p	Automatic Execution	16:29:40 - 28-Aug-25
Buy*	6	1,276.00p	Automatic Execution	16:29:40 - 28-Aug-25
Sell*	3	1,274.00p	Automatic Execution	16:29:30 - 28-Aug-25
Sell*	7	1,274.00p	Automatic Execution	16:29:30 - 28-Aug-25
Sell*	4	1,274.00p	Automatic Execution	16:29:30 - 28-Aug-25
Sell*	7	1,274.00p	Automatic Execution	16:26:46 - 28-Aug-25
Sell*	76	1,274.00p	Automatic Execution	16:26:46 - 28-Aug-25
Sell*	6	1,274.00p	Automatic Execution	16:26:46 - 28-Aug-25

See more CVS Group trades

CVS Group (CVSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	1,248.00	1,290.00	1,248.00	1,286.00	102,157
26th Aug 2025 (Tue)	1,288.00	1,288.00	1,256.00	1,260.00	356,327
25th Aug 2025 (Mon)	1,292.00	1,292.00	1,292.00	1,292.00	0
22nd Aug 2025 (Fri)	1,214.00	1,296.00	1,214.00	1,292.00	95,252
21st Aug 2025 (Thu)	1,266.00	1,268.00	1,252.00	1,268.00	303,501
20th Aug 2025 (Wed)	1,238.00	1,272.00	1,224.00	1,260.00	85,551
19th Aug 2025 (Tue)	1,230.00	1,240.00	1,224.00	1,240.00	55,264
18th Aug 2025 (Mon)	1,240.00	1,246.00	1,216.00	1,228.00	59,810
15th Aug 2025 (Fri)	1,244.00	1,252.00	1,232.00	1,236.00	56,082
14th Aug 2025 (Thu)	1,244.00	1,244.00	1,226.00	1,244.00	42,282
13th Aug 2025 (Wed)	1,242.00	1,260.00	1,224.00	1,234.00	60,644
12th Aug 2025 (Tue)	1,220.00	1,246.00	1,218.00	1,246.00	44,351
11th Aug 2025 (Mon)	1,210.00	1,240.00	1,210.00	1,224.00	109,918
8th Aug 2025 (Fri)	1,176.00	1,222.00	1,176.00	1,214.00	46,559
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

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

Value9,216.82

Change-38.68