Skip to main content
Convatec Group PLC (LON:CTEC)
London flag London · Delayed Price · Currency is GBP · Price in GBp
229.20
+2.00 (0.88%)
At close: Dec 5, 2025

Convatec Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025227.40230.00225.40229.20229.200.88%16,983,740
Dec 4, 2025228.20228.40225.60227.20227.20-0.26%15,814,786
Dec 3, 2025232.80233.40226.00227.80227.80-1.81%14,831,350
Dec 2, 2025235.60236.20232.00232.00232.00-1.53%8,981,340
Dec 1, 2025236.00237.40234.10235.60235.60-4,971,200
Nov 28, 2025236.00236.00234.20235.60235.600.17%3,929,733
Nov 27, 2025235.20235.80233.80235.20235.20-0.08%5,097,258
Nov 26, 2025238.40239.00233.40235.40235.40-1.01%26,286,050
Nov 25, 2025235.60238.20234.80237.80237.800.76%9,841,800
Nov 24, 2025237.00238.00235.60236.00236.00-0.34%12,810,310
Nov 21, 2025233.00239.20232.80236.80236.800.94%14,306,916
Nov 20, 2025238.40239.80234.60234.60234.60-0.85%61,327,860
Nov 19, 2025231.40238.20231.40236.60236.602.60%16,846,870
Nov 18, 2025230.80233.80227.45230.60230.60-3.60%43,181,640
Nov 17, 2025245.80246.60239.20239.20239.20-2.69%3,431,828
Nov 14, 2025246.00247.80243.40245.80245.80-1.13%6,229,842
Nov 13, 2025254.00255.32243.20248.60248.605.07%16,170,360
Nov 12, 2025238.20238.20235.80236.60236.60-9,018,417
Nov 11, 2025236.60238.00234.80236.60236.600.77%5,334,347
Nov 10, 2025236.80239.00234.80234.80234.80-0.42%11,986,900
Nov 7, 2025235.80237.00232.60235.80235.800.94%4,485,686
Nov 6, 2025242.80243.60233.20233.60233.60-3.71%6,055,634
Nov 5, 2025244.20246.20242.50242.60242.60-0.98%6,294,745
Nov 4, 2025238.60245.00238.60245.00245.002.60%15,292,260
Nov 3, 2025244.20245.40235.20238.80238.80-2.21%8,320,167
Oct 31, 2025242.80244.60242.00244.20244.200.66%6,271,743
Oct 30, 2025242.40244.00241.00242.60242.600.33%4,138,579
Oct 29, 2025244.40246.03241.80241.80241.80-1.06%5,865,268
Oct 28, 2025245.60247.60243.60244.40244.40-0.81%4,638,684
Oct 27, 2025249.60250.40243.80246.40246.40-1.12%12,141,650
Oct 24, 2025247.80250.20247.20249.20249.201.14%6,243,047
Oct 23, 2025247.00248.80245.40246.40246.40-0.56%4,036,832
Oct 22, 2025243.40249.00243.20247.80247.802.14%11,076,250
Oct 21, 2025243.40244.65242.40242.60242.600.08%8,403,772
Oct 20, 2025242.20244.40241.60242.40242.400.41%5,181,799
Oct 17, 2025241.60243.00240.60241.40241.40-0.49%5,679,122
Oct 16, 2025239.60242.60239.40242.60242.601.76%5,641,547
Oct 15, 2025242.80243.20238.40238.40238.40-1.08%3,853,946
Oct 14, 2025238.20242.20238.20241.00241.000.25%4,214,475
Oct 13, 2025237.00240.40236.60240.40240.401.01%5,300,973
Oct 10, 2025243.20243.60238.00238.00238.00-1.65%4,201,935
Oct 9, 2025240.20242.60240.00242.00242.000.83%5,434,062
Oct 8, 2025239.20240.40238.00240.00240.000.42%6,710,706
Oct 7, 2025237.20239.80237.20239.00239.000.25%7,251,007
Oct 6, 2025238.80240.80238.00238.40238.40-0.17%4,500,806
Oct 3, 2025236.40238.80236.00238.80238.800.84%3,369,998
Oct 2, 2025235.40236.80232.80236.80236.801.11%6,779,120
Oct 1, 2025234.60235.60230.80234.20234.201.21%7,703,249
Sep 30, 2025231.80232.20229.20231.40231.400.35%9,097,322
Sep 29, 2025228.20231.60227.60230.60230.602.40%5,508,078
Sep 26, 2025222.20227.40222.20225.20225.201.81%8,889,263
Sep 25, 2025230.60231.00219.80221.20221.20-5.63%7,877,612
Sep 24, 2025238.20239.60233.80234.40234.40-1.84%9,493,304
Sep 23, 2025232.00240.20232.00238.80238.802.93%10,283,820
Sep 22, 2025232.60233.00231.00232.00232.000.09%5,787,605
Sep 19, 2025236.40237.00231.80231.80231.80-1.70%14,636,920
Sep 18, 2025235.40237.40235.00235.80235.800.26%5,415,405
Sep 17, 2025232.60237.60232.59235.20235.201.38%4,992,269
Sep 16, 2025231.60233.00230.80232.00232.00-0.09%6,984,658
Sep 15, 2025236.00237.40232.20232.20232.20-1.61%3,861,196
Sep 12, 2025235.20237.40235.00236.00236.000.34%4,778,796
Sep 11, 2025237.00238.00235.20235.20235.20-0.34%6,642,540
Sep 10, 2025237.40243.20236.00236.00236.00-1.83%4,991,856
Sep 9, 2025240.80241.50238.80240.40240.400.59%3,963,951
Sep 8, 2025239.40241.20237.40239.00239.00-4,138,631
Sep 5, 2025239.00242.06237.80239.00239.00-11,012,580
Sep 4, 2025235.20241.20235.20239.00239.001.27%8,536,387
Sep 3, 2025236.00237.80234.80236.00236.000.17%4,271,738
Sep 2, 2025238.40239.00235.60235.60235.60-1.26%4,035,473
Sep 1, 2025236.80239.48236.20238.60238.600.85%3,021,429
Aug 29, 2025233.40238.00232.20236.60236.601.37%4,312,361
Aug 28, 2025233.40234.81232.20233.40233.40-4,321,722
Aug 27, 2025234.40235.20232.00233.40233.400.17%7,715,989
Aug 26, 2025242.00242.00233.00233.00233.00-4.04%14,250,760
Aug 22, 2025241.20244.20240.40242.80242.80-21,112,910
Aug 21, 2025246.60247.20242.80242.80242.80-0.57%7,639,373
Aug 20, 2025235.00249.69235.00244.20242.805.62%13,084,460
Aug 19, 2025231.00233.00230.01231.20229.880.26%3,785,271
Aug 18, 2025227.40230.60227.40230.60229.281.14%2,832,229
Aug 15, 2025230.80231.40228.00228.00226.69-0.26%4,413,285
Aug 14, 2025232.20232.20227.60228.60227.29-1.30%23,500,760
Aug 13, 2025228.00231.60226.80231.60230.272.03%3,751,677
Aug 12, 2025227.40230.20226.80227.00225.70-0.18%5,164,702
Aug 11, 2025229.00230.20227.40227.40226.10-0.70%5,061,063
Aug 8, 2025230.20230.60227.60229.00227.69-0.78%13,925,290
Aug 7, 2025225.80230.80225.75230.80229.482.30%17,078,890
Aug 6, 2025230.80232.20225.60225.60224.31-1.74%10,096,900
Aug 5, 2025229.20233.60229.20229.60228.280.26%13,586,630
Aug 4, 2025230.40231.80225.20229.00227.69-0.87%11,131,330
Aug 1, 2025230.60231.80228.20231.00229.68-1.03%10,209,910
Jul 31, 2025231.40237.40231.00233.40232.061.04%6,955,263
Jul 30, 2025243.80244.40231.00231.00229.68-5.48%14,935,030
Jul 29, 2025249.40249.40234.20244.40243.002.35%10,969,320
Jul 28, 2025240.00241.80238.40238.80237.43-0.33%3,994,938
Jul 25, 2025242.40243.20239.20239.60238.23-1.48%5,661,478
Jul 24, 2025243.60244.80241.20243.20241.810.25%4,442,762
Jul 23, 2025243.00249.00242.60242.60241.210.66%11,082,940
Jul 22, 2025240.00242.80238.00241.00239.620.25%5,732,559
Jul 21, 2025238.60240.40237.40240.40239.021.01%3,287,382
Jul 18, 2025242.60243.40238.00238.00236.64-1.49%7,353,925