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	1,014.00p on 25-04-2025 at 16:35:10
Change	-2.00p -0.2%
Buy	1,020.00p
Sell	1,016.00p
Buy / Sell CVSG Shares

Last Trade:	Sell 12.00 at 1,014.00p
Day's Volume:	315,430
Last Close:	1,014.00p
Open:	1,024.00p
ISIN:	GB00B2863827

Day's Range	1,014.00p - 1,034.00p
52wk Range:	794.00p - 1,220.00p
Market Capitalisation:	£727m
VWAP:	1,019.60965p
Shares in Issue:	72m

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*	12	1,014.00p	Automatic Execution	16:35:04 - 25-Apr-25
Sell*	829	1,014.00p	Automatic Execution	16:35:04 - 25-Apr-25
Sell*	67	1,014.00p	Automatic Execution	16:35:04 - 25-Apr-25
Sell*	167	1,014.00p	Automatic Execution	16:35:04 - 25-Apr-25
Sell*	169	1,014.00p	Automatic Execution	16:35:04 - 25-Apr-25
Sell*	336	1,014.00p	Automatic Execution	16:35:04 - 25-Apr-25
Sell*	336	1,014.00p	Automatic Execution	16:35:04 - 25-Apr-25
Sell*	59,849	1,014.00p	Uncrossing Trade	16:35:04 - 25-Apr-25
Buy*	2,209	1,020.00p	SI Trade	16:32:13 - 25-Apr-25
Buy*	2,209	1,020.00p	SI Trade	16:32:13 - 25-Apr-25

See more CVS Group trades

CVS Group (CVSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Apr 2025 (Fri)	1,024.00	1,034.00	1,014.00	1,014.00	315,430
24th Apr 2025 (Thu)	1,010.00	1,038.00	1,006.00	1,016.00	254,218
23rd Apr 2025 (Wed)	1,008.00	1,030.00	1,000.00	1,006.00	393,648
22nd Apr 2025 (Tue)	1,010.00	1,010.00	973.00	994.00	210,168
21st Apr 2025 (Mon)	1,012.00	1,012.00	1,012.00	1,012.00	0
18th Apr 2025 (Fri)	1,012.00	1,012.00	1,012.00	1,012.00	0
17th Apr 2025 (Thu)	999.00	1,012.00	993.00	1,012.00	125,011
16th Apr 2025 (Wed)	984.00	1,032.00	984.00	1,002.00	208,522
15th Apr 2025 (Tue)	990.00	1,024.00	985.00	1,022.00	381,243
14th Apr 2025 (Mon)	998.00	998.00	965.00	986.00	162,143
11th Apr 2025 (Fri)	975.00	975.00	940.00	959.00	123,117
10th Apr 2025 (Thu)	967.00	1,014.00	943.00	964.00	566,409
9th Apr 2025 (Wed)	942.00	960.00	929.00	936.00	296,642
8th Apr 2025 (Tue)	936.00	970.00	933.00	969.00	345,993
7th Apr 2025 (Mon)	922.00	964.00	885.00	922.00	257,156
4th Apr 2025 (Fri)	984.00	999.00	941.00	951.00	292,014
3rd Apr 2025 (Thu)	1,000.00	1,020.00	985.00	993.00	231,984
2nd Apr 2025 (Wed)	1,016.00	1,024.00	994.00	1,016.00	173,829
1st Apr 2025 (Tue)	994.00	1,030.00	994.00	1,014.00	134,280
31st Mar 2025 (Mon)	983.00	1,014.00	970.00	1,004.00	329,266
28th Mar 2025 (Fri)	1,006.00	1,016.00	987.00	1,012.00	93,338
27th Mar 2025 (Thu)	1,000.00	1,010.00	994.00	1,010.00	153,740
26th Mar 2025 (Wed)	1,008.00	1,024.00	1,002.00	1,006.00	151,640

See more CVS Group price history

Date	Source	Headline
CVS Group (CVSG) Regulatory News
24th Apr 2025 7:00 am	RNS	Disposal of Crematorium Operations
31st Mar 2025 7:00 am	RNS	Total Voting Rights
28th Mar 2025 3:03 pm	RNS	PDMR Dealing
13th Mar 2025 4:17 pm	RNS	Standard form for notification of major holdings
28th Feb 2025 9:57 am	RNS	Total Voting Rights
27th Feb 2025 7:00 am	RNS	Interim Results
6th Feb 2025 9:24 am	RNS	Standard form for notification of major holdings
31st Jan 2025 7:00 am	RNS	Total Voting Rights
30th Jan 2025 7:00 am	RNS	Half Year Trading Update
13th Jan 2025 7:00 am	RNS	Block listing Interim Review

See more CVS Group regulatory news

FTSE 100 Latest

Value8,415.25

Change7.81