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	1,284.00p on 02-01-2026 at 08:12:03
Change	0.00p 0%
Buy	1,282.00p
Sell	1,272.00p

Last Trade:	Sell 8.00 at 1,272.50p
Day's Volume:	1,406
Last Close:	1,284.00p
Open:	1,284.00p
ISIN:	GB00B2863827

Day's Range	1,284.00p - 1,284.00p
52wk Range:	800.00p - 1,648.00p
Market Capitalisation:	£908.33m
VWAP:	1,272.4828p
Shares in Issue:	70.74m

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
Sell*	8	1,272.50p	Ordinary	08:12:02 - 02-Jan-26
Buy*	82	1,276.986p	Ordinary	08:08:49 - 02-Jan-26
Buy*	2	1,275.481p	Ordinary	08:07:07 - 02-Jan-26
Buy*	92	1,275.617p	Ordinary	08:06:28 - 02-Jan-26
Sell*	150	1,278.166p	Ordinary	08:00:55 - 02-Jan-26
Sell*	989	1,272.333p	Ordinary	08:00:21 - 02-Jan-26
Unknown*	0	1,282.00p	SI Trade	08:00:20 - 02-Jan-26
Unknown*	0	1,282.00p	SI Trade	08:00:20 - 02-Jan-26
Unknown*	0	1,282.00p	SI Trade	08:00:20 - 02-Jan-26
Unknown*	0	1,282.00p	SI Trade	08:00:20 - 02-Jan-26

See more CVS Group trades

CVS Group (CVSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Jan 2026 (Fri)	1,284.00	1,284.00	1,284.00	1,284.00	1,406
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
8th Dec 2025 (Mon)	1,200.00	1,220.00	1,200.00	1,202.00	1,203,445
5th Dec 2025 (Fri)	1,200.00	1,224.00	1,196.00	1,214.00	196,471
4th Dec 2025 (Thu)	1,206.00	1,218.00	1,200.00	1,204.00	117,694
3rd Dec 2025 (Wed)	1,220.00	1,236.00	1,198.00	1,204.00	1,166,479
2nd Dec 2025 (Tue)	1,220.00	1,234.00	1,216.00	1,234.00	191,116

See more CVS Group price history

Date	Source	Headline
CVS Group (CVSG) Regulatory News
31st Dec 2025 7:00 am	RNS	Transaction in Own Shares
31st Dec 2025 7:00 am	RNS	Total Voting Rights
31st Dec 2025 7:00 am	RNS	Total Voting Rights
31st Dec 2025 7:00 am	RNS	Transaction in Own Shares
30th Dec 2025 7:00 am	RNS	Transaction in Own Shares
30th Dec 2025 7:00 am	RNS	Transaction in Own Shares
29th Dec 2025 7:00 am	RNS	Transaction in Own Shares
29th Dec 2025 7:00 am	RNS	Transaction in Own Shares
24th Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more CVS Group regulatory news

FTSE 100 Latest

Value9,964.44

Change33.06