ConvaTec Group PLC (LON:CTEC)
London · Delayed Price · Currency is GBP · Price in GBp 231.00
-2.40 (-1.03%)
Aug 1, 2025, 4:38 PM BST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 231.40 | 237.40 | 231.00 | 233.40 | 233.40 | 1.04% | 6,954,011 |
| Jul 30, 2025 | 243.80 | 244.40 | 231.00 | 231.00 | 231.00 | -5.48% | 14,935,018 |
| Jul 29, 2025 | 249.40 | 249.40 | 234.20 | 244.40 | 244.40 | 2.35% | 10,969,321 |
| Jul 28, 2025 | 240.00 | 241.80 | 238.40 | 238.80 | 238.80 | -0.33% | 3,994,938 |
| Jul 25, 2025 | 242.40 | 243.20 | 239.20 | 239.60 | 239.60 | -1.48% | 5,661,477 |
| Jul 24, 2025 | 243.60 | 244.80 | 241.20 | 243.20 | 243.20 | 0.25% | 4,442,762 |
| Jul 23, 2025 | 243.00 | 249.00 | 242.60 | 242.60 | 242.60 | 0.66% | 11,082,945 |
| Jul 22, 2025 | 240.00 | 242.80 | 238.00 | 241.00 | 241.00 | 0.25% | 5,732,559 |
| Jul 21, 2025 | 238.60 | 240.40 | 237.40 | 240.40 | 240.40 | 1.01% | 3,287,382 |
| Jul 18, 2025 | 242.60 | 243.40 | 238.00 | 238.00 | 238.00 | -1.49% | 7,353,928 |
| Jul 17, 2025 | 243.40 | 243.60 | 240.00 | 241.60 | 241.60 | 0.08% | 6,089,509 |
| Jul 16, 2025 | 242.80 | 244.80 | 238.40 | 241.40 | 241.40 | -1.23% | 8,565,512 |
| Jul 15, 2025 | 257.40 | 258.00 | 244.28 | 244.40 | 244.40 | -5.64% | 12,942,744 |
| Jul 14, 2025 | 258.60 | 260.60 | 257.60 | 259.00 | 259.00 | -0.69% | 2,345,838 |
| Jul 11, 2025 | 263.40 | 264.20 | 259.80 | 260.80 | 260.80 | -1.21% | 8,723,363 |
| Jul 10, 2025 | 265.00 | 266.80 | 263.80 | 264.00 | 264.00 | 0.30% | 5,084,611 |
| Jul 9, 2025 | 262.80 | 265.00 | 262.00 | 263.20 | 263.20 | 0.53% | 3,647,148 |
| Jul 8, 2025 | 262.20 | 263.60 | 257.20 | 261.80 | 261.80 | -0.61% | 5,041,750 |
| Jul 7, 2025 | 263.00 | 264.60 | 262.00 | 263.40 | 263.40 | -0.30% | 3,134,342 |
| Jul 4, 2025 | 265.00 | 266.20 | 263.80 | 264.20 | 264.20 | -0.45% | 18,551,227 |
| Jul 3, 2025 | 258.80 | 266.00 | 257.60 | 265.40 | 265.40 | 3.11% | 7,670,479 |
| Jul 2, 2025 | 270.00 | 271.20 | 250.20 | 257.40 | 257.40 | -5.37% | 19,565,348 |
| Jul 1, 2025 | 287.80 | 288.80 | 271.00 | 272.00 | 272.00 | -5.69% | 11,947,526 |
| Jun 30, 2025 | 288.60 | 290.40 | 287.80 | 288.40 | 288.40 | -0.28% | 4,648,284 |
| Jun 27, 2025 | 289.60 | 291.00 | 286.80 | 289.20 | 289.20 | 0.14% | 2,906,246 |
| Jun 26, 2025 | 293.80 | 294.20 | 288.80 | 288.80 | 288.80 | -0.48% | 3,088,569 |
| Jun 25, 2025 | 289.60 | 292.60 | 289.00 | 290.20 | 290.20 | 0.42% | 4,895,056 |
| Jun 24, 2025 | 293.80 | 293.80 | 289.00 | 289.00 | 289.00 | -0.28% | 9,112,407 |
| Jun 23, 2025 | 282.20 | 293.40 | 282.20 | 289.80 | 289.80 | 2.40% | 7,019,431 |
| Jun 20, 2025 | 281.20 | 285.49 | 280.00 | 283.00 | 283.00 | 1.22% | 5,999,445 |
| Jun 19, 2025 | 280.60 | 282.00 | 278.20 | 279.60 | 279.60 | -0.78% | 3,876,373 |
| Jun 18, 2025 | 285.20 | 285.80 | 280.60 | 281.80 | 281.80 | -1.47% | 3,988,218 |
| Jun 17, 2025 | 288.20 | 288.80 | 283.80 | 286.00 | 286.00 | -0.69% | 4,741,110 |
| Jun 16, 2025 | 287.40 | 291.80 | 287.00 | 288.00 | 288.00 | 0.21% | 6,574,951 |
| Jun 13, 2025 | 288.20 | 289.20 | 286.20 | 287.40 | 287.40 | -0.96% | 3,299,631 |
| Jun 12, 2025 | 291.20 | 292.20 | 289.00 | 290.20 | 290.20 | -0.96% | 5,388,884 |
| Jun 11, 2025 | 292.80 | 294.20 | 290.60 | 293.00 | 293.00 | -0.07% | 4,143,553 |
| Jun 10, 2025 | 293.40 | 294.00 | 291.60 | 293.20 | 293.20 | 0.07% | 8,160,799 |
| Jun 9, 2025 | 295.60 | 295.76 | 292.40 | 293.00 | 293.00 | -0.81% | 2,579,446 |
| Jun 6, 2025 | 293.40 | 297.40 | 290.00 | 295.40 | 295.40 | 0.14% | 6,208,317 |
| Jun 5, 2025 | 293.80 | 311.20 | 293.60 | 295.00 | 295.00 | 0.82% | 19,421,837 |
| Jun 4, 2025 | 291.80 | 296.40 | 289.80 | 292.60 | 292.60 | 0.69% | 8,817,839 |
| Jun 3, 2025 | 292.00 | 294.20 | 290.20 | 290.60 | 290.60 | -0.07% | 3,792,948 |
| Jun 2, 2025 | 285.60 | 291.60 | 283.80 | 290.80 | 290.80 | 0.35% | 6,834,271 |
| May 30, 2025 | 290.20 | 293.15 | 287.60 | 289.80 | 289.80 | -0.21% | 7,987,830 |
| May 29, 2025 | 282.80 | 291.70 | 282.80 | 290.40 | 290.40 | 3.05% | 8,433,132 |
| May 28, 2025 | 284.00 | 284.60 | 280.80 | 281.80 | 281.80 | -0.98% | 6,068,183 |
| May 27, 2025 | 288.80 | 290.20 | 284.60 | 284.60 | 284.60 | -0.28% | 9,804,228 |
| May 23, 2025 | 280.80 | 285.60 | 279.00 | 285.40 | 285.40 | 2.07% | 11,448,375 |
| May 22, 2025 | 275.60 | 282.00 | 271.02 | 279.60 | 279.60 | 1.60% | 6,135,696 |