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	1,296.00p on 21-07-2026 at 11:20:29
Change	-2.00p -0.15%
Buy	1,298.00p
Sell	1,296.00p

Last Trade:	Buy 1,157.00 at 1,296.00p
Day's Volume:	26,056
Last Close:	1,298.00p
Open:	1,288.00p
ISIN:	GB00B2863827

Day's Range	1,287.00p - 1,303.00p
52wk Range:	1,062.00p - 1,648.00p
Market Capitalisation:	£890.97m
VWAP:	1,294.5851p
Shares in Issue:	68.75m

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*	1,157	1,296.00p	Automatic Execution	12:20:28 - 21-Jul-26
Sell*	356	1,296.00p	Automatic Execution	12:20:28 - 21-Jul-26
Sell*	287	1,296.00p	Automatic Execution	12:20:28 - 21-Jul-26
Sell*	160	1,297.451p	Negotiated Trade	12:10:42 - 21-Jul-26
Sell*	346	1,297.00p	Automatic Execution	12:07:05 - 21-Jul-26
Buy*	75	1,297.00p	Automatic Execution	12:04:30 - 21-Jul-26
Sell*	10	1,297.00p	Automatic Execution	12:04:30 - 21-Jul-26
Sell*	331	1,297.00p	Automatic Execution	12:04:30 - 21-Jul-26
Sell*	59	1,297.00p	Automatic Execution	12:00:14 - 21-Jul-26
Sell*	308	1,297.00p	Automatic Execution	12:00:14 - 21-Jul-26

See more CVS Group trades

CVS Group (CVSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Jul 2026 (Mon)	1,274.00	1,305.00	1,274.00	1,298.00	262,052
17th Jul 2026 (Fri)	1,272.00	1,297.00	1,270.00	1,284.00	223,093
16th Jul 2026 (Thu)	1,271.00	1,296.00	1,271.00	1,283.00	308,821
15th Jul 2026 (Wed)	1,250.00	1,288.00	1,246.00	1,288.00	259,872
14th Jul 2026 (Tue)	1,241.00	1,271.00	1,233.00	1,258.00	284,082
13th Jul 2026 (Mon)	1,236.00	1,253.00	1,227.00	1,249.00	212,203
10th Jul 2026 (Fri)	1,200.00	1,246.00	1,200.00	1,236.00	205,912
9th Jul 2026 (Thu)	1,248.00	1,250.00	1,222.00	1,238.00	201,408
8th Jul 2026 (Wed)	1,268.00	1,268.00	1,220.00	1,243.00	231,332
7th Jul 2026 (Tue)	1,240.00	1,257.00	1,240.00	1,254.00	212,051
6th Jul 2026 (Mon)	1,245.00	1,257.00	1,230.00	1,242.00	108,171
3rd Jul 2026 (Fri)	1,238.00	1,254.00	1,236.00	1,244.00	228,731
2nd Jul 2026 (Thu)	1,193.00	1,235.00	1,193.00	1,235.00	185,744
1st Jul 2026 (Wed)	1,178.00	1,192.00	1,172.00	1,190.00	168,052
30th Jun 2026 (Tue)	1,184.00	1,195.00	1,170.00	1,173.00	137,150
29th Jun 2026 (Mon)	1,178.00	1,190.00	1,168.00	1,177.00	173,698
26th Jun 2026 (Fri)	1,145.00	1,181.00	1,145.00	1,181.00	175,175
25th Jun 2026 (Thu)	1,190.00	1,190.00	1,168.00	1,173.00	141,206
24th Jun 2026 (Wed)	1,150.00	1,179.00	1,146.00	1,176.00	461,899
23rd Jun 2026 (Tue)	1,170.00	1,170.00	1,151.00	1,151.00	151,155
22nd Jun 2026 (Mon)	1,175.00	1,181.00	1,159.00	1,160.00	236,982

See more CVS Group price history

Date	Source	Headline
CVS Group (CVSG) Regulatory News
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares
13th Jul 2026 7:00 am	RNS	Transaction in Own Shares
10th Jul 2026 4:28 pm	RNS	Holding(s) in Company
6th Jul 2026 7:00 am	RNS	Transaction in Own Shares
3rd Jul 2026 4:38 pm	RNS	Standard form for notification of major holdings
1st Jul 2026 4:53 pm	RNS	Standard form for notification of major holdings
30th Jun 2026 4:21 pm	RNS	Standard form for notification of major holdings
30th Jun 2026 10:59 am	RNS	Standard form for notification of major holdings
30th Jun 2026 7:00 am	RNS	Total Voting Rights
29th Jun 2026 7:00 am	RNS	Transaction in Own Shares

See more CVS Group regulatory news

FTSE 100 Latest

Value10,534.67

Change9.91