ConvaTec Group PLC (LON:CTEC)
London · Delayed Price · Currency is GBP · Price in GBp 238.60
+2.00 (0.85%)
Sep 1, 2025, 4:35 PM BST
ConvaTec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 233.40 | 238.00 | 232.20 | 236.60 | 236.60 | 1.37% | 4,312,361 |
| Aug 28, 2025 | 233.40 | 234.81 | 232.20 | 233.40 | 233.40 | - | 4,321,722 |
| Aug 27, 2025 | 234.40 | 235.20 | 232.00 | 233.40 | 233.40 | 0.17% | 7,715,989 |
| Aug 26, 2025 | 242.00 | 242.00 | 233.00 | 233.00 | 233.00 | -4.04% | 14,250,764 |
| Aug 22, 2025 | 241.20 | 244.20 | 240.40 | 242.80 | 242.80 | - | 21,112,915 |
| Aug 21, 2025 | 246.60 | 247.20 | 242.80 | 242.80 | 242.80 | -0.57% | 7,639,372 |
| Aug 20, 2025 | 235.00 | 249.69 | 235.00 | 244.20 | 242.80 | 5.62% | 13,084,468 |
| Aug 19, 2025 | 231.00 | 233.00 | 230.01 | 231.20 | 229.88 | 0.26% | 3,785,271 |
| Aug 18, 2025 | 227.40 | 230.60 | 227.40 | 230.60 | 229.28 | 1.14% | 2,832,229 |
| Aug 15, 2025 | 230.80 | 231.40 | 228.00 | 228.00 | 226.69 | -0.26% | 4,413,285 |
| Aug 14, 2025 | 232.20 | 232.20 | 227.60 | 228.60 | 227.29 | -1.30% | 23,500,764 |
| Aug 13, 2025 | 228.00 | 231.60 | 226.80 | 231.60 | 230.27 | 2.03% | 3,751,677 |
| Aug 12, 2025 | 227.40 | 230.20 | 226.80 | 227.00 | 225.70 | -0.18% | 5,164,703 |
| Aug 11, 2025 | 229.00 | 230.20 | 227.40 | 227.40 | 226.10 | -0.70% | 5,061,062 |
| Aug 8, 2025 | 230.20 | 230.60 | 227.60 | 229.00 | 227.69 | -0.78% | 13,925,293 |
| Aug 7, 2025 | 225.80 | 230.80 | 225.75 | 230.80 | 229.48 | 2.30% | 17,078,898 |
| Aug 6, 2025 | 230.80 | 232.20 | 225.60 | 225.60 | 224.31 | -1.74% | 10,096,899 |
| Aug 5, 2025 | 229.20 | 233.60 | 229.20 | 229.60 | 228.28 | 0.26% | 13,586,636 |
| Aug 4, 2025 | 230.40 | 231.80 | 225.20 | 229.00 | 227.69 | -0.87% | 11,131,338 |
| Aug 1, 2025 | 230.60 | 231.80 | 228.20 | 231.00 | 229.68 | -1.03% | 10,209,914 |
| Jul 31, 2025 | 231.40 | 237.40 | 231.00 | 233.40 | 232.06 | 1.04% | 6,955,263 |
| Jul 30, 2025 | 243.80 | 244.40 | 231.00 | 231.00 | 229.68 | -5.48% | 14,935,032 |
| Jul 29, 2025 | 249.40 | 249.40 | 234.20 | 244.40 | 243.00 | 2.35% | 10,969,321 |
| Jul 28, 2025 | 240.00 | 241.80 | 238.40 | 238.80 | 237.43 | -0.33% | 3,994,938 |
| Jul 25, 2025 | 242.40 | 243.20 | 239.20 | 239.60 | 238.23 | -1.48% | 5,661,477 |
| Jul 24, 2025 | 243.60 | 244.80 | 241.20 | 243.20 | 241.81 | 0.25% | 4,442,762 |
| Jul 23, 2025 | 243.00 | 249.00 | 242.60 | 242.60 | 241.21 | 0.66% | 11,082,945 |
| Jul 22, 2025 | 240.00 | 242.80 | 238.00 | 241.00 | 239.62 | 0.25% | 5,732,559 |
| Jul 21, 2025 | 238.60 | 240.40 | 237.40 | 240.40 | 239.02 | 1.01% | 3,287,382 |
| Jul 18, 2025 | 242.60 | 243.40 | 238.00 | 238.00 | 236.64 | -1.49% | 7,353,928 |
| Jul 17, 2025 | 243.40 | 243.60 | 240.00 | 241.60 | 240.22 | 0.08% | 6,089,509 |
| Jul 16, 2025 | 242.80 | 244.80 | 238.40 | 241.40 | 240.02 | -1.23% | 8,565,512 |
| Jul 15, 2025 | 257.40 | 258.00 | 244.28 | 244.40 | 243.00 | -5.64% | 12,942,744 |
| Jul 14, 2025 | 258.60 | 260.60 | 257.60 | 259.00 | 257.52 | -0.69% | 2,345,838 |
| Jul 11, 2025 | 263.40 | 264.20 | 259.80 | 260.80 | 259.31 | -1.21% | 8,723,363 |
| Jul 10, 2025 | 265.00 | 266.80 | 263.80 | 264.00 | 262.49 | 0.30% | 5,084,611 |
| Jul 9, 2025 | 262.80 | 265.00 | 262.00 | 263.20 | 261.69 | 0.53% | 3,647,148 |
| Jul 8, 2025 | 262.20 | 263.60 | 257.20 | 261.80 | 260.30 | -0.61% | 5,041,750 |
| Jul 7, 2025 | 263.00 | 264.60 | 262.00 | 263.40 | 261.89 | -0.30% | 3,134,342 |
| Jul 4, 2025 | 265.00 | 266.20 | 263.80 | 264.20 | 262.69 | -0.45% | 18,551,227 |
| Jul 3, 2025 | 258.80 | 266.00 | 257.60 | 265.40 | 263.88 | 3.11% | 7,670,479 |
| Jul 2, 2025 | 270.00 | 271.20 | 250.20 | 257.40 | 255.93 | -5.37% | 19,565,348 |
| Jul 1, 2025 | 287.80 | 288.80 | 271.00 | 272.00 | 270.44 | -5.69% | 11,947,526 |
| Jun 30, 2025 | 288.60 | 290.40 | 287.80 | 288.40 | 286.75 | -0.28% | 4,648,284 |
| Jun 27, 2025 | 289.60 | 291.00 | 286.80 | 289.20 | 287.54 | 0.14% | 2,906,246 |
| Jun 26, 2025 | 293.80 | 294.20 | 288.80 | 288.80 | 287.15 | -0.48% | 3,088,568 |
| Jun 25, 2025 | 289.60 | 292.60 | 289.00 | 290.20 | 288.54 | 0.42% | 4,895,056 |
| Jun 24, 2025 | 293.80 | 293.80 | 289.00 | 289.00 | 287.34 | -0.28% | 9,112,407 |
| Jun 23, 2025 | 282.20 | 293.40 | 282.20 | 289.80 | 288.14 | 2.40% | 7,019,431 |
| Jun 20, 2025 | 281.20 | 285.49 | 280.00 | 283.00 | 281.38 | 1.22% | 5,999,445 |