Convatec Group PLC (LON:CTEC)
London · Delayed Price · Currency is GBP · Price in GBX 243.80
-0.40 (-0.16%)
Jan 7, 2026, 4:37 PM GMT
Convatec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 246.20 | 246.20 | 242.40 | 242.59 | - | -0.66% | 188,184 |
| 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 |
| Dec 24, 2025 | 238.80 | 239.60 | 238.00 | 238.00 | 238.00 | -0.25% | 558,180 |
| Dec 23, 2025 | 241.00 | 242.60 | 238.60 | 238.60 | 238.60 | -1.32% | 2,792,698 |
| Dec 22, 2025 | 241.20 | 242.20 | 237.60 | 241.80 | 241.80 | -0.17% | 6,108,290 |
| Dec 19, 2025 | 241.60 | 243.20 | 240.60 | 242.20 | 242.20 | -0.25% | 10,243,200 |
| Dec 18, 2025 | 243.20 | 244.00 | 237.80 | 242.80 | 242.80 | 0.25% | 3,723,930 |
| Dec 17, 2025 | 235.80 | 244.20 | 235.80 | 242.20 | 242.20 | 3.15% | 9,301,079 |
| Dec 16, 2025 | 232.40 | 236.20 | 232.40 | 234.80 | 234.80 | 2.09% | 11,129,652 |
| Dec 15, 2025 | 231.00 | 232.20 | 229.20 | 230.00 | 230.00 | 0.09% | 4,398,436 |
| Dec 12, 2025 | 224.80 | 229.80 | 224.80 | 229.80 | 229.80 | 0.26% | 7,567,991 |
| Dec 11, 2025 | 227.60 | 233.44 | 226.80 | 229.20 | 229.20 | 1.42% | 18,277,900 |
| Dec 10, 2025 | 224.00 | 226.20 | 223.87 | 226.00 | 226.00 | 0.27% | 2,446,468 |
| Dec 9, 2025 | 225.40 | 227.80 | 224.80 | 225.40 | 225.40 | -0.44% | 4,169,465 |
| Dec 8, 2025 | 228.80 | 229.80 | 224.00 | 226.40 | 226.40 | -1.22% | 4,858,004 |
| Dec 5, 2025 | 227.40 | 230.00 | 225.40 | 229.20 | 229.20 | 0.88% | 16,983,740 |
| Dec 4, 2025 | 228.20 | 228.40 | 225.60 | 227.20 | 227.20 | -0.26% | 15,814,786 |
| Dec 3, 2025 | 232.80 | 233.40 | 226.00 | 227.80 | 227.80 | -1.81% | 14,831,350 |
| Dec 2, 2025 | 235.60 | 236.20 | 232.00 | 232.00 | 232.00 | -1.53% | 8,981,340 |
| Dec 1, 2025 | 236.00 | 237.40 | 234.10 | 235.60 | 235.60 | - | 4,971,200 |
| Nov 28, 2025 | 236.00 | 236.00 | 234.20 | 235.60 | 235.60 | 0.17% | 3,929,733 |
| Nov 27, 2025 | 235.20 | 235.80 | 233.80 | 235.20 | 235.20 | -0.08% | 5,097,258 |
| Nov 26, 2025 | 238.40 | 239.00 | 233.40 | 235.40 | 235.40 | -1.01% | 26,286,050 |
| Nov 25, 2025 | 235.60 | 238.20 | 234.80 | 237.80 | 237.80 | 0.76% | 9,841,800 |
| Nov 24, 2025 | 237.00 | 238.00 | 235.60 | 236.00 | 236.00 | -0.34% | 12,810,310 |
| Nov 21, 2025 | 233.00 | 239.20 | 232.80 | 236.80 | 236.80 | 0.94% | 14,306,916 |
| Nov 20, 2025 | 238.40 | 239.80 | 234.60 | 234.60 | 234.60 | -0.85% | 61,327,860 |
| Nov 19, 2025 | 231.40 | 238.20 | 231.40 | 236.60 | 236.60 | 2.60% | 16,846,870 |
| Nov 18, 2025 | 230.80 | 233.80 | 227.45 | 230.60 | 230.60 | -3.60% | 43,181,640 |
| Nov 17, 2025 | 245.80 | 246.60 | 239.20 | 239.20 | 239.20 | -2.69% | 3,431,828 |
| Nov 14, 2025 | 246.00 | 247.80 | 243.40 | 245.80 | 245.80 | -1.13% | 6,229,842 |
| Nov 13, 2025 | 254.00 | 255.32 | 243.20 | 248.60 | 248.60 | 5.07% | 16,170,360 |
| Nov 12, 2025 | 238.20 | 238.20 | 235.80 | 236.60 | 236.60 | - | 9,018,417 |
| Nov 11, 2025 | 236.60 | 238.00 | 234.80 | 236.60 | 236.60 | 0.77% | 5,334,347 |
| Nov 10, 2025 | 236.80 | 239.00 | 234.80 | 234.80 | 234.80 | -0.42% | 11,986,900 |
| Nov 7, 2025 | 235.80 | 237.00 | 232.60 | 235.80 | 235.80 | 0.94% | 4,485,686 |
| Nov 6, 2025 | 242.80 | 243.60 | 233.20 | 233.60 | 233.60 | -3.71% | 6,055,634 |
| Nov 5, 2025 | 244.20 | 246.20 | 242.50 | 242.60 | 242.60 | -0.98% | 6,294,745 |
| Nov 4, 2025 | 238.60 | 245.00 | 238.60 | 245.00 | 245.00 | 2.60% | 15,292,260 |
| Nov 3, 2025 | 244.20 | 245.40 | 235.20 | 238.80 | 238.80 | -2.21% | 8,320,167 |
| Oct 31, 2025 | 242.80 | 244.60 | 242.00 | 244.20 | 244.20 | 0.66% | 6,271,743 |
| Oct 30, 2025 | 242.40 | 244.00 | 241.00 | 242.60 | 242.60 | 0.33% | 4,138,579 |
| Oct 29, 2025 | 244.40 | 246.03 | 241.80 | 241.80 | 241.80 | -1.06% | 5,865,268 |
| Oct 28, 2025 | 245.60 | 247.60 | 243.60 | 244.40 | 244.40 | -0.81% | 4,638,684 |
| Oct 27, 2025 | 249.60 | 250.40 | 243.80 | 246.40 | 246.40 | -1.12% | 12,141,650 |