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	1,236.00p on 27-05-2025 at 18:50:07
Change	2.00p 0.16%
Buy	1,240.00p
Sell	1,236.00p
Buy / Sell CVSG Shares

Last Trade:	Buy 1.00 at 1,256.00p
Day's Volume:	113,446
Last Close:	1,236.00p
Open:	1,256.00p
ISIN:	GB00B2863827

Day's Range	1,228.00p - 1,256.00p
52wk Range:	794.00p - 1,342.00p
Market Capitalisation:	£887m
VWAP:	1,237.90712p
Shares in Issue:	72m

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*	1	1,256.00p	SI Trade Negotiated Trade	16:37:32 - 27-May-25
Sell*	675	1,236.00p	Automatic Execution	16:36:49 - 27-May-25
Sell*	11	1,236.00p	Automatic Execution	16:36:49 - 27-May-25
Buy*	253	1,236.00p	Automatic Execution	16:35:09 - 27-May-25
Buy*	27,587	1,236.00p	Suspected BUY Trade	16:35:08 - 27-May-25
Sell*	32	1,238.00p	Automatic Execution	16:29:49 - 27-May-25
Sell*	160	1,238.00p	Automatic Execution	16:26:59 - 27-May-25
Sell*	83	1,238.00p	Automatic Execution	16:26:57 - 27-May-25
Sell*	58	1,238.00p	Automatic Execution	16:26:57 - 27-May-25
Sell*	380	1,238.00p	Automatic Execution	16:26:57 - 27-May-25

See more CVS Group trades

CVS Group (CVSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th May 2025 (Tue)	1,256.00	1,256.00	1,228.00	1,236.00	113,446
26th May 2025 (Mon)	1,234.00	1,234.00	1,234.00	1,234.00	0
23rd May 2025 (Fri)	1,298.00	1,298.00	1,214.00	1,234.00	111,370
22nd May 2025 (Thu)	1,230.00	1,252.00	1,226.00	1,246.00	669,253
21st May 2025 (Wed)	1,216.00	1,250.00	1,216.00	1,244.00	118,191
20th May 2025 (Tue)	1,256.00	1,260.00	1,246.00	1,254.00	115,858
19th May 2025 (Mon)	1,248.00	1,256.00	1,234.00	1,254.00	177,107
16th May 2025 (Fri)	1,230.00	1,256.00	1,230.00	1,248.00	333,315
15th May 2025 (Thu)	1,264.00	1,264.00	1,234.00	1,238.00	155,854
14th May 2025 (Wed)	1,258.00	1,264.00	1,238.00	1,264.00	271,795
13th May 2025 (Tue)	1,290.00	1,300.00	1,250.00	1,260.00	453,058
12th May 2025 (Mon)	1,342.00	1,342.00	1,286.00	1,288.00	510,220
9th May 2025 (Fri)	1,270.00	1,306.00	1,270.00	1,300.00	597,331
8th May 2025 (Thu)	1,280.00	1,306.00	1,280.00	1,284.00	493,173
7th May 2025 (Wed)	1,282.00	1,292.00	1,258.00	1,284.00	1,005,223
6th May 2025 (Tue)	1,286.00	1,300.00	1,260.00	1,284.00	570,149
5th May 2025 (Mon)	1,272.36	1,272.36	1,272.36	1,272.36	0
2nd May 2025 (Fri)	1,226.00	1,298.00	1,216.00	1,298.00	551,190
1st May 2025 (Thu)	1,080.00	1,242.00	1,080.00	1,224.00	1,154,839
30th Apr 2025 (Wed)	1,100.00	1,100.00	1,052.00	1,076.00	391,876
29th Apr 2025 (Tue)	1,030.00	1,058.00	1,030.00	1,052.00	558,114
28th Apr 2025 (Mon)	1,012.00	1,046.00	1,012.00	1,034.00	386,143

See more CVS Group price history

Date	Source	Headline
CVS Group (CVSG) Regulatory News
19th May 2025 7:00 am	RNS	Completion of Crematorium Operations Disposal
8th May 2025 5:25 pm	RNS	Standard form for notification of major holdings
30th Apr 2025 7:00 am	RNS	Total Voting Rights
24th Apr 2025 7:00 am	RNS	Disposal of Crematorium Operations
31st Mar 2025 7:00 am	RNS	Total Voting Rights
28th Mar 2025 3:03 pm	RNS	PDMR Dealing
13th Mar 2025 4:17 pm	RNS	Standard form for notification of major holdings
28th Feb 2025 9:57 am	RNS	Total Voting Rights
27th Feb 2025 7:00 am	RNS	Interim Results
6th Feb 2025 9:24 am	RNS	Standard form for notification of major holdings

See more CVS Group regulatory news

FTSE 100 Latest

Value8,778.05

Change60.08