Convatec Group PLC (LON:CTEC)
London · Delayed Price · Currency is GBP · Price in GBX 233.00
-3.40 (-1.44%)
At close: Jan 27, 2026
Convatec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |