Skip to main content
Convatec Group PLC (LON:CTEC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
243.80
-4.80 (-1.93%)
At close: Mar 6, 2026

Convatec Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026249.40250.20243.80243.80243.80-1.93%8,964,513
Mar 5, 2026243.20250.00242.00248.60248.602.22%8,916,295
Mar 4, 2026238.20243.80235.80243.20243.202.44%11,793,190
Mar 3, 2026246.20247.00234.40237.40237.40-3.57%8,449,234
Mar 2, 2026251.80254.80246.20246.20246.20-3.98%8,306,181
Feb 27, 2026257.00257.20253.20256.40256.400.16%8,602,532
Feb 26, 2026251.80259.20249.00256.00256.001.67%10,499,073
Feb 25, 2026251.00255.20241.60251.80251.800.48%17,374,090
Feb 24, 2026248.00257.80233.20250.60250.6010.40%23,044,810
Feb 23, 2026228.80230.80227.00227.00227.00-0.79%6,458,714
Feb 20, 2026231.20232.40228.80228.80228.80-0.78%21,870,810
Feb 19, 2026232.00232.97228.80230.60230.60-0.09%3,298,650
Feb 18, 2026229.40231.80227.53230.80230.800.87%5,362,093
Feb 17, 2026227.40229.80225.60228.80228.801.15%4,076,490
Feb 16, 2026228.40228.67225.60226.20226.20-0.70%12,871,040
Feb 13, 2026224.40229.60223.80227.80227.801.06%8,652,457
Feb 12, 2026223.00225.60221.00225.40225.402.45%6,711,950
Feb 11, 2026225.60225.60219.40220.00220.00-1.79%8,872,630
Feb 10, 2026226.00228.80224.00224.00224.00-0.88%7,767,754
Feb 9, 2026227.00227.40224.40226.00226.000.18%7,359,153
Feb 6, 2026225.40227.40221.80225.60225.60-0.70%6,121,773
Feb 5, 2026227.00228.20223.20227.20227.200.71%4,184,899
Feb 4, 2026223.00227.40221.00225.60225.600.98%6,282,491
Feb 3, 2026232.60232.60209.40223.40223.40-3.71%14,410,100
Feb 2, 2026230.00232.60229.00232.00232.000.87%2,969,477
Jan 30, 2026230.80231.80229.40230.00230.00-4,724,014
Jan 29, 2026228.00230.00226.60230.00230.000.35%2,880,900
Jan 28, 2026233.00235.60229.20229.20229.20-1.63%6,357,534
Jan 27, 2026236.40236.40231.80233.00233.00-1.44%11,846,996
Jan 26, 2026234.20236.40232.84236.40236.401.03%6,527,395
Jan 23, 2026232.00238.00232.00234.00234.00-1.10%6,830,312
Jan 22, 2026232.80237.20231.40236.60236.603.05%4,236,472
Jan 21, 2026231.60232.80229.60229.60229.60-0.78%10,587,404
Jan 20, 2026230.80231.40228.80231.40231.400.09%5,418,607
Jan 19, 2026235.00235.20228.20231.20231.20-2.28%3,690,667
Jan 16, 2026237.00238.20235.40236.60236.60-0.17%12,775,820
Jan 15, 2026236.00238.00235.60237.00237.000.68%9,752,908
Jan 14, 2026236.80237.80233.20235.40235.40-0.25%8,753,538
Jan 13, 2026242.60243.00231.80236.00236.00-3.28%9,482,225
Jan 12, 2026246.00247.20243.40244.00244.00-0.89%2,587,267
Jan 9, 2026239.00246.20239.00246.20246.201.40%6,818,377
Jan 8, 2026242.80244.20240.00242.80242.80-0.41%5,244,442
Jan 7, 2026246.20246.20241.80243.80243.80-0.16%6,113,037
Jan 6, 2026238.20249.20238.20244.20244.201.41%3,708,250
Jan 5, 2026241.20242.00237.40240.80240.800.50%3,001,430
Jan 2, 2026243.60243.96238.60239.60239.60-1.48%10,983,800
Dec 31, 2025242.60243.20241.60243.20243.200.41%600,676
Dec 30, 2025242.20243.20240.07242.20242.20-0.33%1,880,235
Dec 29, 2025240.00244.40240.00243.00243.002.10%2,979,254
Dec 24, 2025238.80239.60238.00238.00238.00-0.25%558,180
Dec 23, 2025241.00242.60238.60238.60238.60-1.32%2,792,698
Dec 22, 2025241.20242.20237.60241.80241.80-0.17%6,108,290
Dec 19, 2025241.60243.20240.60242.20242.20-0.25%10,243,200
Dec 18, 2025243.20244.00237.80242.80242.800.25%3,723,930
Dec 17, 2025235.80244.20235.80242.20242.203.15%9,301,079
Dec 16, 2025232.40236.20232.40234.80234.802.09%11,129,652
Dec 15, 2025231.00232.20229.20230.00230.000.09%4,398,436
Dec 12, 2025224.80229.80224.80229.80229.800.26%7,567,991
Dec 11, 2025227.60233.44226.80229.20229.201.42%18,277,900
Dec 10, 2025224.00226.20223.87226.00226.000.27%2,446,468
Dec 9, 2025225.40227.80224.80225.40225.40-0.44%4,169,465
Dec 8, 2025228.80229.80224.00226.40226.40-1.22%4,858,004
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