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	1,258.00p on 17-09-2025 at 18:50:05
Change	2.00p 0.16%
Buy	1,256.00p
Sell	1,252.00p

Last Trade:	Buy 99.00 at 1,258.00p
Day's Volume:	111,290
Last Close:	1,258.00p
Open:	1,256.00p
ISIN:	GB00B2863827

Day's Range	1,248.00p - 1,270.00p
52wk Range:	794.00p - 1,342.00p
Market Capitalisation:	£902.49m
VWAP:	1,261.72642p
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
Buy*	99	1,258.00p	SI Trade	16:35:27 - 17-Sep-25
Buy*	17,764	1,258.00p	Suspected BUY Trade	16:35:27 - 17-Sep-25
Buy*	4	1,256.00p	Automatic Execution	16:29:55 - 17-Sep-25
Buy*	4	1,256.00p	Automatic Execution	16:29:55 - 17-Sep-25
Buy*	6	1,256.00p	Automatic Execution	16:29:55 - 17-Sep-25
Buy*	328	1,256.00p	Automatic Execution	16:29:55 - 17-Sep-25
Buy*	67	1,256.00p	Automatic Execution	16:29:55 - 17-Sep-25
Buy*	69	1,256.00p	Automatic Execution	16:29:55 - 17-Sep-25
Sell*	38	1,252.00p	Automatic Execution	16:29:37 - 17-Sep-25
Sell*	39	1,252.00p	Automatic Execution	16:27:21 - 17-Sep-25

See more CVS Group trades

CVS Group (CVSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	1,256.00	1,270.00	1,248.00	1,258.00	111,290
16th Sep 2025 (Tue)	1,236.00	1,264.00	1,230.00	1,256.00	164,221
15th Sep 2025 (Mon)	1,248.00	1,248.00	1,216.00	1,224.00	506,376
12th Sep 2025 (Fri)	1,228.00	1,240.00	1,214.00	1,220.00	226,748
11th Sep 2025 (Thu)	1,210.00	1,228.00	1,200.00	1,228.00	415,132
10th Sep 2025 (Wed)	1,210.00	1,224.00	1,196.00	1,210.00	532,862
9th Sep 2025 (Tue)	1,252.00	1,252.00	1,208.00	1,218.00	198,193
8th Sep 2025 (Mon)	1,172.00	1,248.00	1,172.00	1,248.00	143,042
5th Sep 2025 (Fri)	1,170.00	1,226.00	1,170.00	1,226.00	620,795
4th Sep 2025 (Thu)	1,226.00	1,226.00	1,190.00	1,216.00	112,834
3rd Sep 2025 (Wed)	1,198.00	1,224.00	1,196.00	1,206.00	138,510
2nd Sep 2025 (Tue)	1,200.00	1,208.00	1,188.00	1,194.00	140,244
1st Sep 2025 (Mon)	1,230.00	1,242.00	1,206.00	1,206.00	113,849
29th Aug 2025 (Fri)	1,270.00	1,274.00	1,228.00	1,228.00	270,356
28th Aug 2025 (Thu)	1,300.00	1,300.00	1,268.00	1,270.00	99,288
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

See more CVS Group price history

Date	Source	Headline
CVS Group (CVSG) Regulatory News
15th Sep 2025 4:50 pm	RNS	PDMR Shareholding Correction
11th Sep 2025 4:53 pm	RNS	Holding(s) in Company
9th Sep 2025 9:46 am	RNS	Holding(s) in Company
5th Sep 2025 9:30 am	RNS	Notification of major holdings
29th Aug 2025 4:42 pm	RNS	Total Voting Rights
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

See more CVS Group regulatory news

FTSE 100 Latest

Value9,208.37

Change12.71