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	1,220.00p on 18-07-2025 at 18:50:05
Change	4.00p 0.33%
Buy	1,218.00p
Sell	1,214.00p
Buy / Sell CVSG Shares

Last Trade:	Buy 23.00 at 1,220.00p
Day's Volume:	103,227
Last Close:	1,220.00p
Open:	1,244.00p
ISIN:	GB00B2863827

Day's Range	1,200.00p - 1,244.00p
52wk Range:	794.00p - 1,342.00p
Market Capitalisation:	£875.23m
VWAP:	1,214.5086p
Shares in Issue:	71.74m

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
Buy*	23	1,220.00p	Automatic Execution	16:38:36 - 18-Jul-25
Buy*	41,662	1,220.00p	Suspected BUY Trade	16:35:22 - 18-Jul-25
Buy*	45	1,218.00p	Automatic Execution	16:29:54 - 18-Jul-25
Buy*	395	1,218.00p	SI Trade	16:29:41 - 18-Jul-25
Sell*	71	1,216.00p	Automatic Execution	16:29:28 - 18-Jul-25
Sell*	74	1,216.00p	Automatic Execution	16:29:28 - 18-Jul-25
Buy*	31	1,218.00p	Automatic Execution	16:29:20 - 18-Jul-25
Sell*	71	1,216.00p	Automatic Execution	16:29:03 - 18-Jul-25
Sell*	78	1,216.00p	Automatic Execution	16:29:03 - 18-Jul-25
Sell*	100	1,216.00p	Automatic Execution	16:29:03 - 18-Jul-25

See more CVS Group trades

CVS Group (CVSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	1,244.00	1,244.00	1,200.00	1,220.00	103,227
17th Jul 2025 (Thu)	1,194.00	1,220.00	1,194.00	1,216.00	132,431
16th Jul 2025 (Wed)	1,222.00	1,228.00	1,196.00	1,200.00	141,133
15th Jul 2025 (Tue)	1,220.00	1,278.00	1,208.00	1,230.00	272,812
14th Jul 2025 (Mon)	1,200.00	1,222.00	1,196.00	1,208.00	135,115
11th Jul 2025 (Fri)	1,210.00	1,218.00	1,190.00	1,200.00	132,750
10th Jul 2025 (Thu)	1,216.00	1,228.00	1,208.00	1,222.00	126,492
9th Jul 2025 (Wed)	1,240.00	1,240.00	1,214.00	1,214.00	163,400
8th Jul 2025 (Tue)	1,216.00	1,232.00	1,208.00	1,228.00	94,026
7th Jul 2025 (Mon)	1,208.00	1,226.00	1,188.00	1,216.00	253,129
4th Jul 2025 (Fri)	1,226.00	1,230.00	1,210.00	1,210.00	138,921
3rd Jul 2025 (Thu)	1,276.00	1,276.00	1,224.00	1,238.00	88,105
2nd Jul 2025 (Wed)	1,210.00	1,258.00	1,210.00	1,232.00	124,017
1st Jul 2025 (Tue)	1,248.00	1,262.00	1,242.00	1,244.00	136,256
30th Jun 2025 (Mon)	1,260.00	1,262.00	1,226.00	1,250.00	727,065
27th Jun 2025 (Fri)	1,232.00	1,276.00	1,232.00	1,254.00	214,026
26th Jun 2025 (Thu)	1,294.00	1,294.00	1,262.00	1,272.00	124,355
25th Jun 2025 (Wed)	1,220.00	1,272.00	1,220.00	1,262.00	124,837
24th Jun 2025 (Tue)	1,264.00	1,278.00	1,252.00	1,260.00	155,204
23rd Jun 2025 (Mon)	1,234.00	1,260.00	1,234.00	1,250.00	127,308
20th Jun 2025 (Fri)	1,260.00	1,270.00	1,248.00	1,262.00	95,305
19th Jun 2025 (Thu)	1,272.00	1,272.00	1,242.00	1,244.00	510,851

See more CVS Group price history

Date	Source	Headline
CVS Group (CVSG) Regulatory News
15th Jul 2025 5:00 pm	RNS	Standard form for notification of major holdings
14th Jul 2025 7:00 am	RNS	Block listing Interim Review
11th Jul 2025 3:48 pm	RNS	Director/PDMR Shareholding
2nd Jul 2025 10:00 am	RNS	Standard form for notification of major holdings
30th Jun 2025 10:01 am	RNS	Standard form for notification of major holdings
30th Jun 2025 7:00 am	RNS	Total Voting Rights
10th Jun 2025 8:54 am	RNS	Response to CMA announcement
2nd Jun 2025 12:56 pm	RNS	Director/PDMR Shareholding
30th May 2025 12:54 pm	RNS	Total Voting Rights
19th May 2025 7:00 am	RNS	Completion of Crematorium Operations Disposal

See more CVS Group regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48