Convatec Group PLC (LON:CTEC)
London
· Delayed Price · Currency is GBP · Price in GBX 215.00
-2.40 (-1.10%)
Apr 29, 2026, 8:43 AM GMT
Convatec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 219.20 | 219.80 | 216.20 | 217.40 | 217.40 | -1.09% | 3,893,645 |
| Apr 27, 2026 | 221.80 | 222.40 | 218.52 | 219.80 | 219.80 | -0.45% | 6,763,726 |
| Apr 24, 2026 | 221.60 | 223.40 | 215.60 | 220.80 | 220.80 | -1.69% | 16,269,682 |
| Apr 23, 2026 | 231.00 | 232.60 | 224.60 | 224.60 | 224.60 | -3.02% | 7,009,898 |
| Apr 22, 2026 | 232.00 | 232.00 | 226.20 | 231.60 | 231.60 | 0.26% | 5,705,179 |
| Apr 21, 2026 | 236.20 | 237.80 | 231.00 | 231.00 | 231.00 | -2.45% | 17,199,490 |
| Apr 20, 2026 | 239.40 | 240.20 | 234.80 | 236.80 | 236.80 | -1.58% | 4,666,549 |
| Apr 17, 2026 | 237.00 | 242.20 | 235.80 | 240.60 | 240.60 | 1.69% | 5,666,772 |
| Apr 16, 2026 | 237.20 | 239.00 | 235.00 | 236.60 | 236.60 | -1.99% | 4,259,046 |
| Apr 15, 2026 | 240.00 | 244.40 | 238.94 | 241.40 | 237.43 | 1.43% | 8,197,123 |
| Apr 14, 2026 | 231.20 | 238.00 | 231.00 | 238.00 | 234.08 | 3.48% | 8,169,552 |
| Apr 13, 2026 | 232.80 | 233.40 | 228.40 | 230.00 | 226.21 | -1.71% | 10,150,200 |
| Apr 10, 2026 | 224.00 | 240.40 | 222.80 | 234.00 | 230.15 | 4.46% | 15,392,390 |
| Apr 9, 2026 | 224.00 | 226.60 | 217.60 | 224.00 | 220.31 | -0.36% | 8,469,301 |
| Apr 8, 2026 | 232.20 | 232.40 | 223.00 | 224.80 | 221.10 | 4.85% | 44,900,560 |
| Apr 7, 2026 | 219.80 | 221.80 | 214.40 | 214.40 | 210.87 | -2.55% | 5,290,112 |
| Apr 2, 2026 | 216.60 | 221.40 | 215.20 | 220.00 | 216.38 | 0.18% | 23,154,020 |
| Apr 1, 2026 | 216.00 | 220.40 | 216.00 | 219.60 | 215.99 | 1.95% | 5,384,835 |
| Mar 31, 2026 | 219.20 | 221.20 | 215.00 | 215.40 | 211.85 | -1.37% | 7,503,556 |
| Mar 30, 2026 | 217.20 | 219.60 | 214.75 | 218.40 | 214.81 | -0.09% | 5,790,544 |
| Mar 27, 2026 | 227.00 | 227.20 | 218.60 | 218.60 | 215.00 | -3.36% | 7,097,391 |
| Mar 26, 2026 | 223.60 | 226.67 | 222.20 | 226.20 | 222.48 | 0.98% | 3,554,014 |
| Mar 25, 2026 | 225.20 | 225.40 | 222.40 | 224.00 | 220.31 | 0.27% | 5,472,773 |
| Mar 24, 2026 | 221.60 | 224.80 | 219.80 | 223.40 | 219.72 | 2.67% | 5,295,629 |
| Mar 23, 2026 | 217.40 | 223.00 | 212.80 | 217.60 | 214.02 | -0.73% | 11,469,470 |
| Mar 20, 2026 | 225.00 | 225.80 | 219.20 | 219.20 | 215.59 | -1.97% | 43,743,660 |
| Mar 19, 2026 | 230.00 | 231.20 | 221.80 | 223.60 | 219.92 | -4.36% | 6,251,398 |
| Mar 18, 2026 | 234.40 | 235.60 | 230.98 | 233.80 | 229.95 | 0.26% | 4,696,527 |
| Mar 17, 2026 | 234.20 | 235.80 | 233.20 | 233.20 | 229.36 | -0.26% | 7,911,016 |
| Mar 16, 2026 | 238.00 | 238.60 | 233.00 | 233.80 | 229.95 | -1.60% | 14,007,970 |
| Mar 13, 2026 | 235.20 | 238.60 | 234.40 | 237.60 | 233.69 | 0.68% | 4,465,494 |
| Mar 12, 2026 | 234.40 | 239.60 | 234.40 | 236.00 | 232.12 | -0.08% | 3,749,936 |
| Mar 11, 2026 | 243.00 | 243.00 | 235.60 | 236.20 | 232.31 | -2.72% | 7,639,732 |
| Mar 10, 2026 | 243.60 | 245.40 | 241.60 | 242.80 | 238.80 | 1.85% | 36,805,780 |
| Mar 9, 2026 | 240.20 | 242.40 | 238.00 | 238.40 | 234.48 | -2.21% | 12,527,220 |
| Mar 6, 2026 | 249.40 | 250.20 | 243.80 | 243.80 | 239.79 | -1.93% | 8,964,513 |
| Mar 5, 2026 | 243.20 | 250.20 | 242.00 | 248.60 | 244.51 | 2.22% | 8,919,306 |
| Mar 4, 2026 | 238.20 | 243.80 | 235.80 | 243.20 | 239.20 | 2.44% | 11,793,190 |
| Mar 3, 2026 | 246.20 | 247.00 | 234.40 | 237.40 | 233.49 | -3.57% | 8,449,234 |
| Mar 2, 2026 | 251.80 | 254.80 | 246.20 | 246.20 | 242.15 | -3.98% | 8,306,181 |
| Feb 27, 2026 | 257.00 | 257.20 | 253.20 | 256.40 | 252.18 | 0.16% | 8,602,532 |
| Feb 26, 2026 | 251.80 | 259.30 | 249.00 | 256.00 | 251.79 | 1.67% | 10,512,920 |
| Feb 25, 2026 | 251.00 | 255.20 | 241.60 | 251.80 | 247.66 | 0.48% | 17,374,090 |
| Feb 24, 2026 | 248.00 | 257.80 | 233.20 | 250.60 | 246.48 | 10.40% | 23,044,810 |
| Feb 23, 2026 | 228.80 | 230.80 | 227.00 | 227.00 | 223.26 | -0.79% | 6,458,714 |
| Feb 20, 2026 | 231.20 | 232.40 | 228.80 | 228.80 | 225.03 | -0.78% | 21,870,810 |
| Feb 19, 2026 | 232.00 | 232.97 | 228.80 | 230.60 | 226.80 | -0.09% | 3,298,650 |
| Feb 18, 2026 | 229.40 | 231.80 | 227.53 | 230.80 | 227.00 | 0.87% | 5,362,093 |
| Feb 17, 2026 | 227.40 | 229.80 | 225.60 | 228.80 | 225.03 | 1.15% | 4,076,490 |
| Feb 16, 2026 | 228.40 | 228.67 | 225.60 | 226.20 | 222.48 | -0.70% | 12,871,040 |
| Feb 13, 2026 | 224.40 | 229.60 | 223.60 | 227.80 | 224.05 | 1.06% | 8,652,458 |
| Feb 12, 2026 | 223.00 | 225.60 | 221.00 | 225.40 | 221.69 | 2.45% | 6,711,950 |
| Feb 11, 2026 | 225.60 | 225.60 | 219.40 | 220.00 | 216.38 | -1.79% | 8,872,630 |
| Feb 10, 2026 | 226.00 | 228.80 | 224.00 | 224.00 | 220.31 | -0.88% | 7,767,754 |
| Feb 9, 2026 | 227.00 | 227.40 | 224.40 | 226.00 | 222.28 | 0.18% | 7,359,153 |
| Feb 6, 2026 | 225.40 | 227.40 | 221.80 | 225.60 | 221.89 | -0.70% | 6,121,777 |
| Feb 5, 2026 | 227.00 | 228.20 | 223.20 | 227.20 | 223.46 | 0.71% | 4,184,899 |
| Feb 4, 2026 | 223.00 | 227.40 | 221.00 | 225.60 | 221.89 | 0.98% | 6,282,495 |
| Feb 3, 2026 | 232.60 | 232.60 | 209.40 | 223.40 | 219.72 | -3.71% | 14,410,100 |
| Feb 2, 2026 | 230.00 | 232.60 | 229.00 | 232.00 | 228.18 | 0.87% | 2,969,477 |
| Jan 30, 2026 | 230.80 | 231.80 | 229.20 | 230.00 | 226.21 | - | 4,724,015 |
| Jan 29, 2026 | 228.00 | 230.00 | 226.60 | 230.00 | 226.21 | 0.35% | 2,880,900 |
| Jan 28, 2026 | 233.00 | 235.62 | 229.20 | 229.20 | 225.43 | -1.63% | 6,357,533 |
| Jan 27, 2026 | 236.40 | 236.40 | 231.80 | 233.00 | 229.17 | -1.44% | 11,846,990 |
| Jan 26, 2026 | 234.20 | 236.40 | 232.84 | 236.40 | 232.51 | 1.03% | 6,527,395 |
| Jan 23, 2026 | 232.00 | 238.00 | 232.00 | 234.00 | 230.15 | -1.10% | 6,830,312 |
| Jan 22, 2026 | 232.80 | 237.20 | 231.40 | 236.60 | 232.71 | 3.05% | 4,236,472 |
| Jan 21, 2026 | 231.60 | 232.80 | 229.60 | 229.60 | 225.82 | -0.78% | 10,587,400 |
| Jan 20, 2026 | 230.80 | 231.40 | 228.80 | 231.40 | 227.59 | 0.09% | 5,544,741 |
| Jan 19, 2026 | 235.00 | 235.20 | 228.20 | 231.20 | 227.39 | -2.28% | 3,690,667 |
| Jan 16, 2026 | 237.00 | 238.20 | 235.40 | 236.60 | 232.71 | -0.17% | 12,775,820 |
| Jan 15, 2026 | 236.00 | 238.00 | 235.60 | 237.00 | 233.10 | 0.68% | 9,752,908 |
| Jan 14, 2026 | 236.80 | 237.80 | 233.20 | 235.40 | 231.53 | -0.25% | 8,753,538 |
| Jan 13, 2026 | 242.60 | 243.00 | 231.80 | 236.00 | 232.12 | -3.28% | 9,482,225 |
| Jan 12, 2026 | 246.00 | 247.20 | 243.40 | 244.00 | 239.98 | -0.89% | 2,587,267 |
| Jan 9, 2026 | 239.00 | 246.20 | 239.00 | 246.20 | 242.15 | 1.40% | 15,791,000 |
| Jan 8, 2026 | 242.80 | 244.20 | 240.00 | 242.80 | 238.80 | -0.41% | 5,244,442 |
| Jan 7, 2026 | 246.20 | 246.20 | 241.80 | 243.80 | 239.79 | -0.16% | 6,113,037 |
| Jan 6, 2026 | 238.20 | 249.20 | 238.20 | 244.20 | 240.18 | 1.41% | 3,708,250 |
| Jan 5, 2026 | 241.20 | 242.00 | 237.40 | 240.80 | 236.84 | 0.50% | 3,126,430 |
| Jan 2, 2026 | 243.60 | 243.96 | 238.60 | 239.60 | 235.66 | -1.48% | 10,983,800 |
| Dec 31, 2025 | 242.60 | 243.20 | 241.60 | 243.20 | 239.20 | 0.41% | 600,676 |
| Dec 30, 2025 | 242.20 | 243.20 | 240.07 | 242.20 | 238.21 | -0.33% | 1,880,235 |
| Dec 29, 2025 | 240.00 | 244.60 | 240.00 | 243.00 | 239.00 | 2.10% | 7,280,718 |
| Dec 24, 2025 | 238.80 | 239.60 | 238.00 | 238.00 | 234.08 | -0.25% | 558,180 |
| Dec 23, 2025 | 241.00 | 242.60 | 238.60 | 238.60 | 234.67 | -1.32% | 2,792,698 |
| Dec 22, 2025 | 241.20 | 242.20 | 237.60 | 241.80 | 237.82 | -0.17% | 6,108,290 |
| Dec 19, 2025 | 241.60 | 243.20 | 240.60 | 242.20 | 238.21 | -0.25% | 10,243,200 |
| Dec 18, 2025 | 243.20 | 244.05 | 237.80 | 242.80 | 238.80 | 0.25% | 3,723,929 |
| Dec 17, 2025 | 235.80 | 244.20 | 235.80 | 242.20 | 238.21 | 3.15% | 9,675,561 |
| Dec 16, 2025 | 232.40 | 236.20 | 231.60 | 234.80 | 230.94 | 2.09% | 11,129,650 |
| Dec 15, 2025 | 231.00 | 232.20 | 229.20 | 230.00 | 226.21 | 0.09% | 4,398,436 |
| Dec 12, 2025 | 224.80 | 229.80 | 224.80 | 229.80 | 226.02 | 0.26% | 7,567,991 |
| Dec 11, 2025 | 227.60 | 233.44 | 226.80 | 229.20 | 225.43 | 1.42% | 18,277,900 |
| Dec 10, 2025 | 224.00 | 226.20 | 223.87 | 226.00 | 222.28 | 0.27% | 2,446,468 |
| Dec 9, 2025 | 225.40 | 227.80 | 224.80 | 225.40 | 221.69 | -0.44% | 4,169,465 |
| Dec 8, 2025 | 228.80 | 229.80 | 224.00 | 226.40 | 222.67 | -1.22% | 4,858,004 |
| Dec 5, 2025 | 227.40 | 230.00 | 225.40 | 229.20 | 225.43 | 0.88% | 16,983,740 |
| Dec 4, 2025 | 228.20 | 228.40 | 225.60 | 227.20 | 223.46 | -0.26% | 15,814,780 |
| Dec 3, 2025 | 232.80 | 233.40 | 226.00 | 227.80 | 224.05 | -1.81% | 14,831,350 |