ConvaTec Group PLC (LON:CTEC)
London · Delayed Price · Currency is GBP · Price in GBp 244.20
+1.60 (0.66%)
Oct 31, 2025, 4:55 PM BST
ConvaTec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 242.80 | 244.60 | 242.00 | 244.20 | 244.20 | 0.66% | 6,153,735 |
| Oct 30, 2025 | 242.40 | 244.00 | 241.00 | 242.60 | 242.60 | 0.33% | 4,138,578 |
| 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% | 12,141,658 |
| Oct 24, 2025 | 247.80 | 250.20 | 247.20 | 249.20 | 249.20 | 1.14% | 6,243,046 |
| Oct 23, 2025 | 247.00 | 248.80 | 245.40 | 246.40 | 246.40 | -0.56% | 4,036,832 |
| Oct 22, 2025 | 243.40 | 249.00 | 243.20 | 247.80 | 247.80 | 2.14% | 11,076,252 |
| Oct 21, 2025 | 243.40 | 244.65 | 242.40 | 242.60 | 242.60 | 0.08% | 8,403,771 |
| Oct 20, 2025 | 242.20 | 244.40 | 241.60 | 242.40 | 242.40 | 0.41% | 5,181,799 |
| Oct 17, 2025 | 241.60 | 243.00 | 240.60 | 241.40 | 241.40 | -0.49% | 5,679,122 |
| Oct 16, 2025 | 239.60 | 242.60 | 239.40 | 242.60 | 242.60 | 1.76% | 5,641,547 |
| Oct 15, 2025 | 242.80 | 243.20 | 238.40 | 238.40 | 238.40 | -1.08% | 3,853,946 |
| Oct 14, 2025 | 238.20 | 242.20 | 238.20 | 241.00 | 241.00 | 0.25% | 4,214,474 |
| Oct 13, 2025 | 237.00 | 240.40 | 236.60 | 240.40 | 240.40 | 1.01% | 5,300,973 |
| Oct 10, 2025 | 243.20 | 243.60 | 238.00 | 238.00 | 238.00 | -1.65% | 4,201,934 |
| Oct 9, 2025 | 240.20 | 242.60 | 240.00 | 242.00 | 242.00 | 0.83% | 5,434,062 |
| Oct 8, 2025 | 239.20 | 240.40 | 238.00 | 240.00 | 240.00 | 0.42% | 6,710,706 |
| Oct 7, 2025 | 237.20 | 239.80 | 237.20 | 239.00 | 239.00 | 0.25% | 7,251,006 |
| Oct 6, 2025 | 238.80 | 240.80 | 238.00 | 238.40 | 238.40 | -0.17% | 4,500,806 |
| Oct 3, 2025 | 236.40 | 238.80 | 236.00 | 238.80 | 238.80 | 0.84% | 3,369,999 |
| Oct 2, 2025 | 235.40 | 236.80 | 232.80 | 236.80 | 236.80 | 1.11% | 6,779,119 |
| Oct 1, 2025 | 234.60 | 235.60 | 230.80 | 234.20 | 234.20 | 1.21% | 7,703,248 |
| Sep 30, 2025 | 231.80 | 232.20 | 229.20 | 231.40 | 231.40 | 0.35% | 9,097,323 |
| Sep 29, 2025 | 228.20 | 231.60 | 227.60 | 230.60 | 230.60 | 2.40% | 5,508,078 |
| Sep 26, 2025 | 222.20 | 227.40 | 222.20 | 225.20 | 225.20 | 1.81% | 8,889,266 |
| Sep 25, 2025 | 230.60 | 231.00 | 219.80 | 221.20 | 221.20 | -5.63% | 7,877,612 |
| Sep 24, 2025 | 238.20 | 239.60 | 233.80 | 234.40 | 234.40 | -1.84% | 9,493,305 |
| Sep 23, 2025 | 232.00 | 240.20 | 232.00 | 238.80 | 238.80 | 2.93% | 10,283,828 |
| Sep 22, 2025 | 232.60 | 233.00 | 231.00 | 232.00 | 232.00 | 0.09% | 5,787,606 |
| Sep 19, 2025 | 236.40 | 237.00 | 231.80 | 231.80 | 231.80 | -1.70% | 14,636,923 |
| Sep 18, 2025 | 235.40 | 237.40 | 235.00 | 235.80 | 235.80 | 0.26% | 5,415,404 |
| Sep 17, 2025 | 232.60 | 237.60 | 232.59 | 235.20 | 235.20 | 1.38% | 4,992,269 |
| Sep 16, 2025 | 231.60 | 233.00 | 230.80 | 232.00 | 232.00 | -0.09% | 6,984,657 |
| Sep 15, 2025 | 236.00 | 237.40 | 232.20 | 232.20 | 232.20 | -1.61% | 3,861,195 |
| Sep 12, 2025 | 235.20 | 237.40 | 235.00 | 236.00 | 236.00 | 0.34% | 4,778,797 |
| Sep 11, 2025 | 237.00 | 238.00 | 235.20 | 235.20 | 235.20 | -0.34% | 6,642,540 |
| Sep 10, 2025 | 237.40 | 243.20 | 236.00 | 236.00 | 236.00 | -1.83% | 4,991,855 |
| Sep 9, 2025 | 240.80 | 241.50 | 238.80 | 240.40 | 240.40 | 0.59% | 3,963,951 |
| Sep 8, 2025 | 239.40 | 241.20 | 237.40 | 239.00 | 239.00 | - | 4,138,630 |
| Sep 5, 2025 | 239.00 | 242.06 | 237.80 | 239.00 | 239.00 | - | 11,012,583 |
| Sep 4, 2025 | 235.20 | 241.20 | 235.20 | 239.00 | 239.00 | 1.27% | 8,536,386 |
| Sep 3, 2025 | 236.00 | 237.80 | 234.80 | 236.00 | 236.00 | 0.17% | 4,271,737 |
| Sep 2, 2025 | 238.40 | 239.00 | 235.60 | 235.60 | 235.60 | -1.26% | 4,035,472 |
| Sep 1, 2025 | 236.80 | 239.48 | 236.20 | 238.60 | 238.60 | 0.85% | 3,021,429 |
| 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 |