Convatec Group PLC (LON:CTEC)
London · Delayed Price · Currency is GBP · Price in GBX 238.40
-5.40 (-2.21%)
At close: Mar 9, 2026
Convatec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 240.20 | 242.40 | 238.00 | 240.00 | - | -1.56% | 1,847,768 |
| Mar 6, 2026 | 249.40 | 250.20 | 243.80 | 243.80 | 243.80 | -1.93% | 8,964,513 |
| Mar 5, 2026 | 243.20 | 250.00 | 242.00 | 248.60 | 248.60 | 2.22% | 8,916,295 |
| Mar 4, 2026 | 238.20 | 243.80 | 235.80 | 243.20 | 243.20 | 2.44% | 11,793,190 |
| Mar 3, 2026 | 246.20 | 247.00 | 234.40 | 237.40 | 237.40 | -3.57% | 8,449,234 |
| Mar 2, 2026 | 251.80 | 254.80 | 246.20 | 246.20 | 246.20 | -3.98% | 8,306,181 |
| Feb 27, 2026 | 257.00 | 257.20 | 253.20 | 256.40 | 256.40 | 0.16% | 8,602,532 |
| Feb 26, 2026 | 251.80 | 259.20 | 249.00 | 256.00 | 256.00 | 1.67% | 10,499,073 |
| Feb 25, 2026 | 251.00 | 255.20 | 241.60 | 251.80 | 251.80 | 0.48% | 17,374,090 |
| Feb 24, 2026 | 248.00 | 257.80 | 233.20 | 250.60 | 250.60 | 10.40% | 23,044,810 |
| Feb 23, 2026 | 228.80 | 230.80 | 227.00 | 227.00 | 227.00 | -0.79% | 6,458,714 |
| Feb 20, 2026 | 231.20 | 232.40 | 228.80 | 228.80 | 228.80 | -0.78% | 21,870,810 |
| Feb 19, 2026 | 232.00 | 232.97 | 228.80 | 230.60 | 230.60 | -0.09% | 3,298,650 |
| Feb 18, 2026 | 229.40 | 231.80 | 227.53 | 230.80 | 230.80 | 0.87% | 5,362,093 |
| Feb 17, 2026 | 227.40 | 229.80 | 225.60 | 228.80 | 228.80 | 1.15% | 4,076,490 |
| Feb 16, 2026 | 228.40 | 228.67 | 225.60 | 226.20 | 226.20 | -0.70% | 12,871,040 |
| Feb 13, 2026 | 224.40 | 229.60 | 223.80 | 227.80 | 227.80 | 1.06% | 8,652,457 |
| Feb 12, 2026 | 223.00 | 225.60 | 221.00 | 225.40 | 225.40 | 2.45% | 6,711,950 |
| Feb 11, 2026 | 225.60 | 225.60 | 219.40 | 220.00 | 220.00 | -1.79% | 8,872,630 |
| Feb 10, 2026 | 226.00 | 228.80 | 224.00 | 224.00 | 224.00 | -0.88% | 7,767,754 |
| Feb 9, 2026 | 227.00 | 227.40 | 224.40 | 226.00 | 226.00 | 0.18% | 7,359,153 |
| Feb 6, 2026 | 225.40 | 227.40 | 221.80 | 225.60 | 225.60 | -0.70% | 6,121,773 |
| Feb 5, 2026 | 227.00 | 228.20 | 223.20 | 227.20 | 227.20 | 0.71% | 4,184,899 |
| Feb 4, 2026 | 223.00 | 227.40 | 221.00 | 225.60 | 225.60 | 0.98% | 6,282,491 |
| Feb 3, 2026 | 232.60 | 232.60 | 209.40 | 223.40 | 223.40 | -3.71% | 14,410,100 |
| Feb 2, 2026 | 230.00 | 232.60 | 229.00 | 232.00 | 232.00 | 0.87% | 2,969,477 |
| Jan 30, 2026 | 230.80 | 231.80 | 229.40 | 230.00 | 230.00 | - | 4,724,014 |
| Jan 29, 2026 | 228.00 | 230.00 | 226.60 | 230.00 | 230.00 | 0.35% | 2,880,900 |
| Jan 28, 2026 | 233.00 | 235.60 | 229.20 | 229.20 | 229.20 | -1.63% | 6,357,534 |
| Jan 27, 2026 | 236.40 | 236.40 | 231.80 | 233.00 | 233.00 | -1.44% | 11,846,996 |
| Jan 26, 2026 | 234.20 | 236.40 | 232.84 | 236.40 | 236.40 | 1.03% | 6,527,395 |
| Jan 23, 2026 | 232.00 | 238.00 | 232.00 | 234.00 | 234.00 | -1.10% | 6,830,312 |
| Jan 22, 2026 | 232.80 | 237.20 | 231.40 | 236.60 | 236.60 | 3.05% | 4,236,472 |
| Jan 21, 2026 | 231.60 | 232.80 | 229.60 | 229.60 | 229.60 | -0.78% | 10,587,404 |
| Jan 20, 2026 | 230.80 | 231.40 | 228.80 | 231.40 | 231.40 | 0.09% | 5,418,607 |
| Jan 19, 2026 | 235.00 | 235.20 | 228.20 | 231.20 | 231.20 | -2.28% | 3,690,667 |
| Jan 16, 2026 | 237.00 | 238.20 | 235.40 | 236.60 | 236.60 | -0.17% | 12,775,820 |
| Jan 15, 2026 | 236.00 | 238.00 | 235.60 | 237.00 | 237.00 | 0.68% | 9,752,908 |
| Jan 14, 2026 | 236.80 | 237.80 | 233.20 | 235.40 | 235.40 | -0.25% | 8,753,538 |
| Jan 13, 2026 | 242.60 | 243.00 | 231.80 | 236.00 | 236.00 | -3.28% | 9,482,225 |
| Jan 12, 2026 | 246.00 | 247.20 | 243.40 | 244.00 | 244.00 | -0.89% | 2,587,267 |
| Jan 9, 2026 | 239.00 | 246.20 | 239.00 | 246.20 | 246.20 | 1.40% | 6,818,377 |
| Jan 8, 2026 | 242.80 | 244.20 | 240.00 | 242.80 | 242.80 | -0.41% | 5,244,442 |
| Jan 7, 2026 | 246.20 | 246.20 | 241.80 | 243.80 | 243.80 | -0.16% | 6,113,037 |
| Jan 6, 2026 | 238.20 | 249.20 | 238.20 | 244.20 | 244.20 | 1.41% | 3,708,250 |
| Jan 5, 2026 | 241.20 | 242.00 | 237.40 | 240.80 | 240.80 | 0.50% | 3,001,430 |
| Jan 2, 2026 | 243.60 | 243.96 | 238.60 | 239.60 | 239.60 | -1.48% | 10,983,800 |
| Dec 31, 2025 | 242.60 | 243.20 | 241.60 | 243.20 | 243.20 | 0.41% | 600,676 |
| Dec 30, 2025 | 242.20 | 243.20 | 240.07 | 242.20 | 242.20 | -0.33% | 1,880,235 |
| Dec 29, 2025 | 240.00 | 244.40 | 240.00 | 243.00 | 243.00 | 2.10% | 2,979,254 |