ConvaTec Group Plc CTEC
LSE · United Kingdom · Health Technology
GBp 216.80-0.20 (-0.09%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 219.40 | +1.11% | GBp 215.60 | GBp 220.20 | GBp 211.00 | 2.41M |
| 2026-09-30 | GBp 217.00 | 0.00% | GBp 218.20 | GBp 220.00 | GBp 215.80 | 5.96M |
| 2026-09-29 | GBp 217.00 | +2.36% | GBp 212.00 | GBp 220.20 | GBp 210.60 | 6.86M |
| 2026-09-28 | GBp 212.00 | +1.24% | GBp 210.00 | GBp 212.00 | GBp 210.00 |
| 4.60M |
| 2026-09-25 | GBp 209.40 | -1.04% | GBp 212.60 | GBp 212.80 | GBp 209.20 | 5.85M |
| 2026-09-24 | GBp 211.60 | -1.40% | GBp 214.40 | GBp 214.96 | GBp 211.00 | 6.56M |
| 2026-09-23 | GBp 214.60 | -0.28% | GBp 215.80 | GBp 216.40 | GBp 214.20 | 3.44M |
| 2026-09-22 | GBp 215.20 | +0.19% | GBp 215.60 | GBp 217.20 | GBp 213.70 | 4.18M |
| 2026-09-21 | GBp 214.80 | +0.37% | GBp 213.00 | GBp 216.20 | GBp 212.80 | 3.56M |
| 2026-09-18 | GBp 214.00 | -2.10% | GBp 217.80 | GBp 218.21 | GBp 212.60 | 14.78M |
| 2026-09-17 | GBp 218.60 | +1.11% | GBp 218.00 | GBp 219.20 | GBp 214.60 | 4.73M |
| 2026-09-16 | GBp 216.20 | -1.01% | GBp 217.60 | GBp 219.00 | GBp 214.10 | 5.20M |
| 2026-09-15 | GBp 218.40 | +0.46% | GBp 216.00 | GBp 220.00 | GBp 214.80 | 4.35M |
| 2026-09-14 | GBp 217.40 | +0.74% | GBp 216.80 | GBp 219.20 | GBp 215.60 | 7.08M |
| 2026-09-11 | GBp 215.80 | -0.92% | GBp 219.40 | GBp 220.00 | GBp 215.80 | 4.82M |
| 2026-09-10 | GBp 217.80 | -1.45% | GBp 219.80 | GBp 221.20 | GBp 217.40 | 4.09M |
| 2026-09-09 | GBp 221.00 | -0.18% | GBp 220.00 | GBp 221.40 | GBp 218.00 | 4.90M |
| 2026-09-08 | GBp 221.40 | -2.38% | GBp 226.00 | GBp 227.80 | GBp 220.42 | 5.36M |
| 2026-09-07 | GBp 226.80 | -0.61% | GBp 225.80 | GBp 227.80 | GBp 224.60 | 3.05M |
| 2026-09-04 | GBp 228.20 | +0.35% | GBp 227.60 | GBp 229.40 | GBp 225.20 | 7.51M |
| 2026-09-03 | GBp 227.40 | -2.65% | GBp 234.40 | GBp 234.50 | GBp 226.20 | 7.91M |
| 2026-09-02 | GBp 233.60 | +1.65% | GBp 228.20 | GBp 235.40 | GBp 227.72 | 4.91M |
| 2026-09-01 | GBp 229.80 | +0.97% | GBp 228.20 | GBp 233.60 | GBp 227.40 | 8.38M |
| 2026-08-28 | GBp 227.60 | -0.87% | GBp 230.60 | GBp 231.20 | GBp 226.60 | 23.62M |
| 2026-08-27 | GBp 229.60 | +0.88% | GBp 227.20 | GBp 231.20 | GBp 226.20 | 3.93M |
| 2026-08-26 | GBp 227.60 | -0.52% | GBp 229.00 | GBp 232.00 | GBp 227.60 | 5.24M |
| 2026-08-25 | GBp 228.80 | +0.35% | GBp 228.40 | GBp 229.80 | GBp 227.80 | 3.93M |
| 2026-08-24 | GBp 228.00 | +0.88% | GBp 225.20 | GBp 228.20 | GBp 225.00 | 14.24M |
| 2026-08-21 | GBp 226.00 | +0.18% | GBp 225.00 | GBp 228.20 | GBp 223.20 | 5.89M |
| 2026-08-20 | GBp 225.60 | -2.17% | GBp 229.00 | GBp 229.80 | GBp 225.60 | 7.19M |
| 2026-08-19 | GBp 230.60 | -1.45% | GBp 233.40 | GBp 234.88 | GBp 230.60 | 8.52M |
| 2026-08-18 | GBp 234.00 | +0.86% | GBp 232.00 | GBp 237.00 | GBp 231.20 | 5.96M |
| 2026-08-17 | GBp 232.00 | +1.05% | GBp 231.00 | GBp 232.60 | GBp 228.60 | 5.08M |
| 2026-08-14 | GBp 229.60 | -0.95% | GBp 230.00 | GBp 233.80 | GBp 227.20 | 10.13M |
| 2026-08-13 | GBp 231.80 | -0.60% | GBp 234.80 | GBp 235.40 | GBp 230.00 | 9.21M |
| 2026-08-12 | GBp 233.20 | -0.43% | GBp 234.20 | GBp 235.80 | GBp 232.60 | 4.32M |
| 2026-08-11 | GBp 234.20 | +0.26% | GBp 232.40 | GBp 237.20 | GBp 232.40 | 5.19M |
| 2026-08-10 | GBp 233.60 | +0.52% | GBp 232.20 | GBp 234.00 | GBp 228.80 | 7.74M |
| 2026-08-07 | GBp 232.40 | +2.47% | GBp 227.00 | GBp 234.00 | GBp 226.40 | 9.54M |
| 2026-08-06 | GBp 226.80 | +1.34% | GBp 225.00 | GBp 227.40 | GBp 223.40 | 12.10M |
| 2026-08-05 | GBp 223.80 | -2.44% | GBp 230.80 | GBp 231.80 | GBp 222.60 | 12.87M |
| 2026-08-04 | GBp 229.40 | +1.77% | GBp 224.80 | GBp 232.60 | GBp 218.00 | 14.12M |
| 2026-08-03 | GBp 225.40 | +0.62% | GBp 228.00 | GBp 231.60 | GBp 225.40 | 9.37M |
| 2026-07-31 | GBp 224.00 | -2.10% | GBp 227.80 | GBp 230.20 | GBp 223.60 | 6.44M |
| 2026-07-30 | GBp 228.80 | -0.78% | GBp 229.40 | GBp 235.40 | GBp 228.80 | 25.66M |
| 2026-07-29 | GBp 230.60 | +1.05% | GBp 229.40 | GBp 230.60 | GBp 225.40 | 8.45M |
| 2026-07-28 | GBp 228.20 | +3.63% | GBp 221.00 | GBp 228.80 | GBp 220.00 | 4.37M |
| 2026-07-27 | GBp 220.20 | +1.94% | GBp 218.60 | GBp 221.04 | GBp 217.40 | 5.86M |
| 2026-07-24 | GBp 216.00 | +1.60% | GBp 212.20 | GBp 217.00 | GBp 211.80 | 4.06M |
| 2026-07-23 | GBp 212.60 | -0.75% | GBp 213.40 | GBp 213.40 | GBp 211.00 | 3.75M |
| 2026-07-22 | GBp 214.20 | -0.46% | GBp 216.00 | GBp 218.60 | GBp 212.40 | 6.04M |
| 2026-07-21 | GBp 215.20 | -1.37% | GBp 216.00 | GBp 217.00 | GBp 213.60 | 6.18M |
| 2026-07-20 | GBp 218.20 | +0.65% | GBp 212.40 | GBp 220.60 | GBp 212.40 | 4.23M |
| 2026-07-17 | GBp 216.80 | +1.59% | GBp 214.00 | GBp 218.40 | GBp 212.80 | 6.10M |
| 2026-07-16 | GBp 213.40 | +0.09% | GBp 211.60 | GBp 213.40 | GBp 209.60 | 5.49M |
| 2026-07-15 | GBp 213.20 | +1.23% | GBp 210.40 | GBp 213.20 | GBp 206.40 | 7.20M |
| 2026-07-14 | GBp 210.60 | -1.96% | GBp 212.20 | GBp 212.80 | GBp 209.64 | 4.63M |
| 2026-07-13 | GBp 214.80 | +0.28% | GBp 214.00 | GBp 215.60 | GBp 212.40 | 2.87M |
| 2026-07-10 | GBp 214.20 | +0.56% | GBp 213.00 | GBp 214.60 | GBp 212.20 | 3.57M |
| 2026-07-09 | GBp 213.00 | -0.56% | GBp 215.60 | GBp 215.60 | GBp 211.82 | 5.51M |
| 2026-07-08 | GBp 214.20 | -3.95% | GBp 221.80 | GBp 222.40 | GBp 213.80 | 6.82M |
| 2026-07-07 | GBp 223.00 | +1.27% | GBp 222.60 | GBp 225.20 | GBp 221.90 | 8.88M |
| 2026-07-06 | GBp 220.20 | -1.34% | GBp 223.20 | GBp 255.60 | GBp 220.00 | 5.01M |
| 2026-07-03 | GBp 223.20 | +1.64% | GBp 220.80 | GBp 223.40 | GBp 218.60 | 4.63M |
| 2026-07-02 | GBp 219.60 | +0.64% | GBp 216.80 | GBp 224.23 | GBp 216.80 | 8.02M |
| 2026-07-01 | GBp 218.20 | +1.49% | GBp 214.20 | GBp 218.40 | GBp 213.60 | 6.93M |
| 2026-06-30 | GBp 215.00 | +0.56% | GBp 213.60 | GBp 218.80 | GBp 212.80 | 8.87M |
| 2026-06-29 | GBp 213.80 | +1.04% | GBp 212.60 | GBp 214.80 | GBp 211.00 | 7.82M |
| 2026-06-26 | GBp 211.60 | -0.09% | GBp 211.00 | GBp 212.40 | GBp 207.60 | 5.47M |
| 2026-06-25 | GBp 211.80 | +1.15% | GBp 205.60 | GBp 213.20 | GBp 205.60 | 7.98M |
| 2026-06-24 | GBp 209.40 | +1.26% | GBp 206.40 | GBp 210.40 | GBp 202.85 | 4.60M |
| 2026-06-23 | GBp 206.80 | -0.29% | GBp 205.00 | GBp 209.10 | GBp 203.60 | 5.23M |
| 2026-06-22 | GBp 207.40 | +0.19% | GBp 205.60 | GBp 207.60 | GBp 204.00 | 10.87M |
| 2026-06-19 | GBp 207.00 | +0.49% | GBp 206.00 | GBp 207.80 | GBp 205.20 | 26.29M |
| 2026-06-18 | GBp 206.00 | +0.39% | GBp 204.00 | GBp 207.00 | GBp 202.00 | 7.55M |
| 2026-06-17 | GBp 205.20 | -1.82% | GBp 209.20 | GBp 209.72 | GBp 204.00 | 13.28M |
| 2026-06-16 | GBp 209.00 | +2.45% | GBp 204.20 | GBp 211.60 | GBp 204.00 | 10.25M |
| 2026-06-15 | GBp 204.00 | +0.69% | GBp 206.60 | GBp 207.80 | GBp 203.60 | 5.56M |
| 2026-06-12 | GBp 202.60 | +1.30% | GBp 203.80 | GBp 206.40 | GBp 202.40 | 5.23M |
| 2026-06-11 | GBp 200.00 | -0.50% | GBp 200.20 | GBp 201.80 | GBp 198.60 | 6.13M |
| 2026-06-10 | GBp 201.00 | -0.59% | GBp 202.40 | GBp 204.20 | GBp 199.40 | 3.92M |
| 2026-06-09 | GBp 202.20 | +0.50% | GBp 201.40 | GBp 204.60 | GBp 200.00 | 4.07M |
| 2026-06-08 | GBp 201.20 | -1.47% | GBp 202.00 | GBp 204.00 | GBp 200.57 | 2.93M |
| 2026-06-05 | GBp 204.20 | 0.00% | GBp 204.20 | GBp 206.80 | GBp 203.80 | 7.42M |
| 2026-06-04 | GBp 204.20 | +2.77% | GBp 197.30 | GBp 204.20 | GBp 197.00 | 8.53M |
| 2026-06-03 | GBp 198.70 | +1.95% | GBp 194.80 | GBp 198.80 | GBp 193.63 | 5.26M |
| 2026-06-02 | GBp 194.90 | +0.46% | GBp 196.00 | GBp 196.90 | GBp 193.50 | 9.25M |
| 2026-06-01 | GBp 194.00 | -4.06% | GBp 200.40 | GBp 201.20 | GBp 193.00 | 8.27M |
| 2026-05-29 | GBp 202.20 | +1.97% | GBp 199.80 | GBp 205.00 | GBp 199.20 | 10.55M |
| 2026-05-28 | GBp 198.30 | -2.22% | GBp 200.80 | GBp 201.60 | GBp 195.50 | 8.74M |