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	1,378.00p on 10-02-2026 at 11:50:07
Change	12.00p 0.88%
Buy	1,380.00p
Sell	1,376.00p

Last Trade:	Sell 1,000.00 at 1,377.20p
Day's Volume:	47,931
Last Close:	1,366.00p
Open:	1,364.00p
ISIN:	GB00B2863827

Day's Range	1,364.00p - 1,382.00p
52wk Range:	885.00p - 1,648.00p
Market Capitalisation:	£966.75m
VWAP:	1,374.78314p
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
Sell*	1,000	1,377.20p	Ordinary	11:46:01 - 10-Feb-26
Buy*	200	1,378.00p	Automatic Execution	11:44:33 - 10-Feb-26
Sell*	66	1,376.00p	SI Trade	11:43:11 - 10-Feb-26
Buy*	193	1,378.00p	Automatic Execution	11:40:58 - 10-Feb-26
Buy*	200	1,378.00p	Automatic Execution	11:40:58 - 10-Feb-26
Sell*	10	1,375.812p	Negotiated Trade	11:32:52 - 10-Feb-26
Sell*	4	1,374.00p	Automatic Execution	11:31:15 - 10-Feb-26
Sell*	1,919	1,375.80p	Ordinary	11:23:57 - 10-Feb-26
Sell*	1,030	1,375.80p	Ordinary	11:22:47 - 10-Feb-26
Unknown*	6	1,377.00p	Ordinary	11:22:07 - 10-Feb-26

See more CVS Group trades

CVS Group (CVSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Feb 2026 (Tue)	1,364.00	1,382.00	1,364.00	1,366.00	47,931
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
26th Jan 2026 (Mon)	1,320.00	1,350.00	1,320.00	1,332.00	1,648,040
23rd Jan 2026 (Fri)	1,340.00	1,358.00	1,294.00	1,342.00	1,084,898
22nd Jan 2026 (Thu)	1,340.00	1,350.00	1,330.00	1,342.00	831,434
21st Jan 2026 (Wed)	1,324.00	1,350.00	1,304.00	1,322.00	607,271
20th Jan 2026 (Tue)	1,364.00	1,364.00	1,326.00	1,330.00	1,063,365
19th Jan 2026 (Mon)	1,370.00	1,378.00	1,364.00	1,368.00	357,784
16th Jan 2026 (Fri)	1,364.00	1,382.00	1,360.00	1,376.00	1,072,087
15th Jan 2026 (Thu)	1,354.00	1,376.00	1,348.00	1,366.00	660,392
14th Jan 2026 (Wed)	1,370.00	1,370.00	1,336.00	1,350.00	379,586
13th Jan 2026 (Tue)	1,352.00	1,364.00	1,334.00	1,344.00	687,863
12th Jan 2026 (Mon)	1,368.00	1,368.00	1,342.00	1,346.00	308,620

See more CVS Group price history

Date	Source	Headline
CVS Group (CVSG) Regulatory News
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
21st Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more CVS Group regulatory news

FTSE 100 Latest

Value10,365.60

Change-20.63