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	1,324.00p on 27-02-2026 at 09:36:14
Change	10.00p 0.76%
Buy	1,326.00p
Sell	1,322.00p

Last Trade:	Buy 380.00 at 1,324.00p
Day's Volume:	37,093
Last Close:	1,314.00p
Open:	1,326.00p
ISIN:	GB00B2863827

Day's Range	1,316.00p - 1,332.00p
52wk Range:	885.00p - 1,648.00p
Market Capitalisation:	£928.86m
VWAP:	1,324.39677p
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*	380	1,324.00p	Automatic Execution	09:36:11 - 27-Feb-26
Buy*	153	1,324.00p	Automatic Execution	09:36:11 - 27-Feb-26
Buy*	30	1,324.00p	Automatic Execution	09:36:11 - 27-Feb-26
Buy*	19	1,324.00p	Automatic Execution	09:36:11 - 27-Feb-26
Sell*	64	1,320.00p	Automatic Execution	09:34:24 - 27-Feb-26
Sell*	100	1,321.00p	Ordinary	09:32:44 - 27-Feb-26
Sell*	56	1,322.00p	Automatic Execution	09:28:00 - 27-Feb-26
Sell*	188	1,322.00p	Automatic Execution	09:28:00 - 27-Feb-26
Sell*	258	1,322.00p	Automatic Execution	09:28:00 - 27-Feb-26
Sell*	11	1,322.00p	Automatic Execution	09:28:00 - 27-Feb-26

See more CVS Group trades

CVS Group (CVSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	1,326.00	1,332.00	1,316.00	1,314.00	37,093
26th Feb 2026 (Thu)	1,370.00	1,372.00	1,276.00	1,314.00	700,033
25th Feb 2026 (Wed)	1,394.00	1,394.00	1,360.00	1,370.00	326,524
24th Feb 2026 (Tue)	1,400.00	1,400.00	1,378.00	1,390.00	251,757
23rd Feb 2026 (Mon)	1,378.00	1,404.00	1,378.00	1,386.00	120,445
20th Feb 2026 (Fri)	1,380.00	1,412.00	1,380.00	1,398.00	421,978
19th Feb 2026 (Thu)	1,382.00	1,422.00	1,382.00	1,400.00	331,349
18th Feb 2026 (Wed)	1,420.00	1,428.00	1,400.00	1,416.00	179,919
17th Feb 2026 (Tue)	1,400.00	1,410.00	1,386.00	1,406.00	197,450
16th Feb 2026 (Mon)	1,400.00	1,406.00	1,384.00	1,384.00	82,389
13th Feb 2026 (Fri)	1,418.00	1,418.00	1,390.00	1,396.00	173,603
12th Feb 2026 (Thu)	1,398.00	1,420.00	1,388.00	1,400.00	251,189
11th Feb 2026 (Wed)	1,386.00	1,396.00	1,366.00	1,390.00	226,730
10th Feb 2026 (Tue)	1,364.00	1,404.00	1,364.00	1,394.00	240,563
9th Feb 2026 (Mon)	1,370.00	1,376.00	1,352.00	1,366.00	272,919
6th Feb 2026 (Fri)	1,380.00	1,380.00	1,344.00	1,356.00	250,848
5th Feb 2026 (Thu)	1,360.00	1,374.00	1,344.00	1,368.00	710,098
4th Feb 2026 (Wed)	1,324.00	1,370.00	1,324.00	1,362.00	706,245
3rd Feb 2026 (Tue)	1,328.00	1,330.00	1,304.00	1,324.00	667,188
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

See more CVS Group price history

Date	Source	Headline
CVS Group (CVSG) Regulatory News
26th Feb 2026 7:00 am	RNS	Interim Results
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

See more CVS Group regulatory news

FTSE 100 Latest

Value10,901.28

Change54.58