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	1,151.00p on 18-05-2026 at 10:43:35
Change	-25.00p -2.13%
Buy	1,153.00p
Sell	1,150.00p

Last Trade:	Buy 1.00 at 1,151.00p
Day's Volume:	22,892
Last Close:	1,176.00p
Open:	1,172.00p
ISIN:	GB00B2863827

Day's Range	1,149.00p - 1,172.00p
52wk Range:	1,062.00p - 1,648.00p
Market Capitalisation:	£807.50m
VWAP:	1,160.05497p
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*	1	1,151.00p	Automatic Execution	11:42:52 - 18-May-26
Buy*	3	1,150.00p	Automatic Execution	11:41:04 - 18-May-26
Buy*	2	1,151.00p	Automatic Execution	11:34:21 - 18-May-26
Buy*	12	1,151.00p	Automatic Execution	11:34:21 - 18-May-26
Buy*	16	1,151.00p	Automatic Execution	11:34:21 - 18-May-26
Sell*	72	1,149.00p	Automatic Execution	11:34:21 - 18-May-26
Sell*	119	1,149.00p	Automatic Execution	11:34:21 - 18-May-26
Sell*	243	1,150.00p	Automatic Execution	11:32:27 - 18-May-26
Buy*	1	1,153.00p	Automatic Execution	11:24:06 - 18-May-26
Buy*	131	1,151.616p	Suspected BUY Trade	11:20:21 - 18-May-26

See more CVS Group trades

CVS Group (CVSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th May 2026 (Fri)	1,175.00	1,188.00	1,172.00	1,176.00	161,789
14th May 2026 (Thu)	1,150.00	1,198.00	1,150.00	1,197.00	357,896
13th May 2026 (Wed)	1,155.00	1,158.00	1,120.00	1,148.00	323,111
12th May 2026 (Tue)	1,112.00	1,146.00	1,107.00	1,141.00	348,385
11th May 2026 (Mon)	1,119.00	1,129.00	1,114.00	1,119.00	225,619
8th May 2026 (Fri)	1,133.00	1,139.00	1,116.00	1,126.00	290,372
7th May 2026 (Thu)	1,110.00	1,149.00	1,110.00	1,140.00	370,265
6th May 2026 (Wed)	1,136.00	1,171.00	1,132.00	1,138.00	238,103
5th May 2026 (Tue)	1,151.00	1,172.00	1,135.00	1,139.00	350,697
4th May 2026 (Mon)	1,170.00	1,170.00	1,170.00	1,170.00	0
1st May 2026 (Fri)	1,154.00	1,170.00	1,153.00	1,170.00	152,270
30th Apr 2026 (Thu)	1,138.00	1,170.00	1,135.00	1,157.00	409,046
29th Apr 2026 (Wed)	1,200.00	1,200.00	1,142.00	1,142.00	433,118
28th Apr 2026 (Tue)	1,155.00	1,178.00	1,155.00	1,164.00	132,953
27th Apr 2026 (Mon)	1,171.00	1,173.00	1,162.00	1,171.00	460,027
24th Apr 2026 (Fri)	1,171.00	1,196.00	1,158.00	1,166.00	633,184
23rd Apr 2026 (Thu)	1,224.00	1,229.00	1,200.00	1,201.00	285,567
22nd Apr 2026 (Wed)	1,234.00	1,241.00	1,198.00	1,220.00	625,367
21st Apr 2026 (Tue)	1,250.00	1,257.00	1,237.00	1,238.00	190,774
20th Apr 2026 (Mon)	1,250.00	1,251.00	1,233.00	1,245.00	212,118

See more CVS Group price history

Date	Source	Headline
CVS Group (CVSG) Regulatory News
8th May 2026 3:55 pm	RNS	Standard form for notification of major holdings
30th Apr 2026 7:00 am	RNS	Total Voting Rights
21st Apr 2026 12:46 pm	RNS	Non-Executive Director Appointment
20th Apr 2026 4:45 pm	RNS	Standard form for notification of major holdings
31st Mar 2026 7:00 am	RNS	Total Voting Rights
30th Mar 2026 7:00 am	RNS	CEO retirement
25th Mar 2026 7:00 am	RNS	Non-Executive Director Changes
24th Mar 2026 7:13 am	RNS	Response to CMA Summary Final Decision Report
27th Feb 2026 7:00 am	RNS	Total Voting Rights
26th Feb 2026 7:00 am	RNS	Interim Results

See more CVS Group regulatory news

FTSE 100 Latest

Value10,216.06

Change20.69