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	1,272.00p on 29-10-2025 at 19:40:05
Change	-14.00p -1.09%
Buy	1,278.00p
Sell	1,276.00p

Last Trade:	Buy 12,331.00 at 1,278.90p
Day's Volume:	384,660
Last Close:	1,272.00p
Open:	1,286.00p
ISIN:	GB00B2863827

Day's Range	1,272.00p - 1,296.00p
52wk Range:	794.00p - 1,648.00p
Market Capitalisation:	£911.91m
VWAP:	1,280.77792p
Shares in Issue:	71.69m

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*	12,331	1,278.90p	SI Trade	16:55:13 - 29-Oct-25
Buy*	12,331	1,278.90098p	SI Trade Negotiated Trade	16:36:48 - 29-Oct-25
Sell*	784	1,272.00p	SI Trade	16:35:16 - 29-Oct-25
Sell*	97,283	1,272.00p	Uncrossing Trade	16:35:16 - 29-Oct-25
Buy*	27	1,278.00p	Automatic Execution	16:29:49 - 29-Oct-25
Buy*	260	1,278.00p	Automatic Execution	16:29:49 - 29-Oct-25
Buy*	6	1,278.00p	Automatic Execution	16:29:49 - 29-Oct-25
Buy*	10	1,278.00p	Automatic Execution	16:29:49 - 29-Oct-25
Sell*	74	1,276.00p	Automatic Execution	16:29:38 - 29-Oct-25
Sell*	71	1,276.00p	Automatic Execution	16:27:48 - 29-Oct-25

See more CVS Group trades

CVS Group (CVSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Oct 2025 (Wed)	1,286.00	1,296.00	1,272.00	1,272.00	384,660
28th Oct 2025 (Tue)	1,312.00	1,328.00	1,286.00	1,286.00	684,413
27th Oct 2025 (Mon)	1,376.00	1,376.00	1,318.00	1,326.00	901,016
24th Oct 2025 (Fri)	1,410.00	1,432.00	1,338.00	1,382.00	1,127,615
23rd Oct 2025 (Thu)	1,426.00	1,430.00	1,406.00	1,424.00	547,595
22nd Oct 2025 (Wed)	1,414.00	1,430.00	1,394.00	1,414.00	235,412
21st Oct 2025 (Tue)	1,424.00	1,448.00	1,400.00	1,420.00	311,510
20th Oct 2025 (Mon)	1,362.00	1,400.00	1,362.00	1,396.00	482,457
17th Oct 2025 (Fri)	1,360.00	1,364.00	1,332.00	1,364.00	307,452
16th Oct 2025 (Thu)	1,408.00	1,408.00	1,360.00	1,360.00	226,237
15th Oct 2025 (Wed)	1,594.00	1,648.00	1,390.00	1,390.00	1,659,597
14th Oct 2025 (Tue)	1,368.00	1,400.00	1,356.00	1,400.00	229,155
13th Oct 2025 (Mon)	1,380.00	1,384.00	1,348.00	1,382.00	223,935
10th Oct 2025 (Fri)	1,342.00	1,360.00	1,332.00	1,350.00	161,133
9th Oct 2025 (Thu)	1,402.00	1,402.00	1,344.00	1,352.00	163,179
8th Oct 2025 (Wed)	1,378.00	1,440.00	1,370.00	1,406.00	295,125
7th Oct 2025 (Tue)	1,280.00	1,398.00	1,276.00	1,370.00	624,013
6th Oct 2025 (Mon)	1,240.00	1,264.00	1,236.00	1,250.00	137,960
3rd Oct 2025 (Fri)	1,250.00	1,264.00	1,216.00	1,260.00	130,294
2nd Oct 2025 (Thu)	1,226.00	1,242.00	1,192.00	1,216.00	331,846
1st Oct 2025 (Wed)	1,260.00	1,260.00	1,220.00	1,230.00	280,868
30th Sep 2025 (Tue)	1,238.00	1,258.00	1,238.00	1,248.00	183,636

See more CVS Group price history

Date	Source	Headline
CVS Group (CVSG) Regulatory News
29th Oct 2025 7:00 am	RNS	Transaction in Own Shares
28th Oct 2025 7:00 am	RNS	Transaction in Own Shares
27th Oct 2025 7:00 am	RNS	Transaction in Own Shares
24th Oct 2025 7:06 am	RNS	Commencement of Share Buyback Programme
24th Oct 2025 7:00 am	RNS	Intention to move to Main Market & Buyback Scheme
17th Oct 2025 7:00 am	RNS	Posting of Annual Report & Notice of AGM
15th Oct 2025 7:35 am	RNS	Response to CMA provisional decision announcement
7th Oct 2025 7:00 am	RNS	Final results for the year ended 30 June 2025
30th Sep 2025 7:00 am	RNS	Total Voting Rights
15th Sep 2025 4:50 pm	RNS	PDMR Shareholding Correction

See more CVS Group regulatory news

FTSE 100 Latest

Value9,756.14

Change59.40