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	1,358.00p on 09-01-2026 at 19:40:06
Change	38.00p 2.88%
Buy	1,368.00p
Sell	1,364.00p

Last Trade:	Sell 282.00 at 1,358.00p
Day's Volume:	452,472
Last Close:	1,358.00p
Open:	1,330.00p
ISIN:	GB00B2863827

Day's Range	1,324.00p - 1,368.00p
52wk Range:	804.00p - 1,648.00p
Market Capitalisation:	£958.92m
VWAP:	1,346.32224p
Shares in Issue:	70.61m

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*	282	1,358.00p	Automatic Execution	16:39:12 - 09-Jan-26
Sell*	104,943	1,358.00p	Uncrossing Trade	16:35:27 - 09-Jan-26
Buy*	42	1,368.00p	Automatic Execution	16:29:05 - 09-Jan-26
Buy*	18	1,366.00p	Automatic Execution	16:29:05 - 09-Jan-26
Buy*	38	1,366.00p	Automatic Execution	16:29:05 - 09-Jan-26
Buy*	166	1,366.00p	Automatic Execution	16:29:05 - 09-Jan-26
Buy*	64	1,364.00p	Automatic Execution	16:27:34 - 09-Jan-26
Buy*	64	1,364.00p	Automatic Execution	16:27:34 - 09-Jan-26
Buy*	135	1,364.00p	Automatic Execution	16:27:34 - 09-Jan-26
Buy*	140	1,364.00p	Automatic Execution	16:27:34 - 09-Jan-26

See more CVS Group trades

CVS Group (CVSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Jan 2026 (Fri)	1,330.00	1,368.00	1,324.00	1,358.00	452,472
8th Jan 2026 (Thu)	1,320.00	1,330.00	1,296.00	1,320.00	1,137,476
7th Jan 2026 (Wed)	1,288.00	1,336.00	1,282.00	1,322.00	6,046,274
6th Jan 2026 (Tue)	1,314.00	1,360.00	1,268.00	1,288.00	1,718,496
5th Jan 2026 (Mon)	1,286.00	1,286.00	1,262.00	1,276.00	165,940
2nd Jan 2026 (Fri)	1,282.00	1,290.00	1,274.00	1,274.00	117,663
1st Jan 2026 (Thu)	1,284.00	1,284.00	1,284.00	1,284.00	0
31st Dec 2025 (Wed)	1,244.00	1,284.00	1,244.00	1,284.00	96,607
30th Dec 2025 (Tue)	1,294.00	1,294.00	1,266.00	1,274.00	78,200
29th Dec 2025 (Mon)	1,274.00	1,286.00	1,268.00	1,276.00	86,761
26th Dec 2025 (Fri)	1,270.00	1,270.00	1,270.00	1,270.00	0
25th Dec 2025 (Thu)	1,270.00	1,270.00	1,270.00	1,270.00	0
24th Dec 2025 (Wed)	1,292.00	1,292.00	1,266.00	1,270.00	49,850
23rd Dec 2025 (Tue)	1,280.00	1,280.00	1,262.00	1,268.00	105,704
22nd Dec 2025 (Mon)	1,260.00	1,272.00	1,248.00	1,268.00	132,005
19th Dec 2025 (Fri)	1,268.00	1,272.00	1,250.00	1,260.00	130,767
18th Dec 2025 (Thu)	1,260.00	1,272.00	1,246.00	1,264.00	481,999
17th Dec 2025 (Wed)	1,246.00	1,254.00	1,236.00	1,244.00	324,806
16th Dec 2025 (Tue)	1,236.00	1,250.00	1,226.00	1,246.00	110,009
15th Dec 2025 (Mon)	1,210.00	1,236.00	1,210.00	1,226.00	848,278
12th Dec 2025 (Fri)	1,210.00	1,230.00	1,198.00	1,216.00	182,515
11th Dec 2025 (Thu)	1,250.00	1,250.00	1,204.00	1,212.00	242,079
10th Dec 2025 (Wed)	1,216.00	1,238.00	1,216.00	1,222.00	643,564
9th Dec 2025 (Tue)	1,202.00	1,236.00	1,202.00	1,224.00	206,430

See more CVS Group price history

Date	Source	Headline
CVS Group (CVSG) Regulatory News
8th Jan 2026 4:31 pm	RNS	Standard form for notification of major holdings
8th Jan 2026 7:00 am	RNS	Transaction in Own Shares
7th Jan 2026 7:00 am	RNS	Transaction in Own Shares
6th Jan 2026 9:34 am	RNS	Director/PDMR Shareholding
6th Jan 2026 7:00 am	RNS	Transaction in Own Shares
5th Jan 2026 7:00 am	RNS	Transaction in Own Shares
2nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
2nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
31st Dec 2025 7:00 am	RNS	Transaction in Own Shares
31st Dec 2025 7:00 am	RNS	Total Voting Rights

See more CVS Group regulatory news

FTSE 100 Latest

Value10,124.60

Change79.91