Convatec Group PLC (LON:CTEC)
London · Delayed Price · Currency is GBP · Price in GBX 215.40
-3.00 (-1.37%)
Mar 31, 2026, 4:47 PM GMT
Convatec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 219.20 | 221.20 | 215.00 | 215.40 | 215.40 | -1.37% | 7,503,556 |
| Mar 30, 2026 | 217.20 | 219.60 | 214.80 | 218.40 | 218.40 | -0.09% | 5,790,545 |
| Mar 27, 2026 | 227.00 | 227.20 | 218.60 | 218.60 | 218.60 | -3.36% | 7,097,391 |
| Mar 26, 2026 | 223.60 | 226.67 | 222.20 | 226.20 | 226.20 | 0.98% | 3,554,014 |
| Mar 25, 2026 | 225.20 | 225.40 | 222.40 | 224.00 | 224.00 | 0.27% | 5,472,773 |
| Mar 24, 2026 | 221.60 | 224.80 | 220.60 | 223.40 | 223.40 | 2.67% | 5,293,277 |
| Mar 23, 2026 | 217.40 | 223.00 | 212.80 | 217.60 | 217.60 | -0.73% | 11,469,470 |
| Mar 20, 2026 | 225.00 | 225.60 | 219.20 | 219.20 | 219.20 | -1.97% | 25,427,608 |
| Mar 19, 2026 | 230.00 | 231.20 | 221.80 | 223.60 | 223.60 | -4.36% | 6,251,398 |
| Mar 18, 2026 | 234.40 | 235.60 | 230.98 | 233.80 | 233.80 | 0.26% | 4,696,527 |
| Mar 17, 2026 | 234.20 | 235.80 | 233.20 | 233.20 | 233.20 | -0.26% | 7,911,016 |
| Mar 16, 2026 | 238.00 | 238.60 | 233.00 | 233.80 | 233.80 | -1.60% | 14,007,970 |
| Mar 13, 2026 | 235.20 | 238.60 | 234.40 | 237.60 | 237.60 | 0.68% | 4,465,494 |
| Mar 12, 2026 | 234.40 | 239.60 | 234.40 | 236.00 | 236.00 | -0.08% | 3,749,936 |
| Mar 11, 2026 | 243.00 | 243.00 | 235.60 | 236.20 | 236.20 | -2.72% | 7,639,732 |
| Mar 10, 2026 | 243.60 | 245.40 | 241.60 | 242.80 | 242.80 | 1.85% | 36,805,780 |
| Mar 9, 2026 | 240.20 | 242.40 | 238.00 | 238.40 | 238.40 | -2.21% | 12,527,220 |
| Mar 6, 2026 | 249.40 | 250.20 | 243.80 | 243.80 | 243.80 | -1.93% | 8,964,513 |
| Mar 5, 2026 | 243.20 | 250.20 | 242.00 | 248.60 | 248.60 | 2.22% | 8,919,306 |
| Mar 4, 2026 | 238.20 | 243.80 | 235.80 | 243.20 | 243.20 | 2.44% | 11,793,190 |
| Mar 3, 2026 | 246.20 | 247.00 | 234.40 | 237.40 | 237.40 | -3.57% | 8,449,234 |
| Mar 2, 2026 | 251.80 | 254.80 | 246.20 | 246.20 | 246.20 | -3.98% | 8,306,181 |
| Feb 27, 2026 | 257.00 | 257.20 | 253.20 | 256.40 | 256.40 | 0.16% | 8,602,532 |
| Feb 26, 2026 | 251.80 | 259.30 | 249.00 | 256.00 | 256.00 | 1.67% | 10,512,920 |
| Feb 25, 2026 | 251.00 | 255.20 | 241.60 | 251.80 | 251.80 | 0.48% | 17,374,090 |
| Feb 24, 2026 | 248.00 | 257.80 | 233.20 | 250.60 | 250.60 | 10.40% | 23,044,810 |
| Feb 23, 2026 | 228.80 | 230.80 | 227.00 | 227.00 | 227.00 | -0.79% | 6,458,714 |
| Feb 20, 2026 | 231.20 | 232.40 | 228.80 | 228.80 | 228.80 | -0.78% | 21,870,810 |
| Feb 19, 2026 | 232.00 | 232.97 | 228.80 | 230.60 | 230.60 | -0.09% | 3,298,650 |
| Feb 18, 2026 | 229.40 | 231.80 | 227.53 | 230.80 | 230.80 | 0.87% | 5,362,093 |
| Feb 17, 2026 | 227.40 | 229.80 | 225.60 | 228.80 | 228.80 | 1.15% | 4,076,490 |
| Feb 16, 2026 | 228.40 | 228.67 | 225.60 | 226.20 | 226.20 | -0.70% | 12,871,040 |
| Feb 13, 2026 | 224.40 | 229.60 | 223.60 | 227.80 | 227.80 | 1.06% | 8,652,458 |
| Feb 12, 2026 | 223.00 | 225.60 | 221.00 | 225.40 | 225.40 | 2.45% | 6,711,950 |
| Feb 11, 2026 | 225.60 | 225.60 | 219.40 | 220.00 | 220.00 | -1.79% | 8,872,630 |
| Feb 10, 2026 | 226.00 | 228.80 | 224.00 | 224.00 | 224.00 | -0.88% | 7,767,754 |
| Feb 9, 2026 | 227.00 | 227.40 | 224.40 | 226.00 | 226.00 | 0.18% | 7,359,153 |
| Feb 6, 2026 | 225.40 | 227.40 | 221.80 | 225.60 | 225.60 | -0.70% | 6,121,777 |
| Feb 5, 2026 | 227.00 | 228.20 | 223.20 | 227.20 | 227.20 | 0.71% | 4,184,899 |
| Feb 4, 2026 | 223.00 | 227.40 | 221.00 | 225.60 | 225.60 | 0.98% | 6,282,495 |
| Feb 3, 2026 | 232.60 | 232.60 | 209.40 | 223.40 | 223.40 | -3.71% | 14,410,100 |
| Feb 2, 2026 | 230.00 | 232.60 | 229.00 | 232.00 | 232.00 | 0.87% | 2,969,477 |
| Jan 30, 2026 | 230.80 | 231.80 | 229.20 | 230.00 | 230.00 | - | 4,724,015 |
| Jan 29, 2026 | 228.00 | 230.00 | 226.60 | 230.00 | 230.00 | 0.35% | 2,880,900 |
| Jan 28, 2026 | 233.00 | 235.62 | 229.20 | 229.20 | 229.20 | -1.63% | 6,357,533 |
| Jan 27, 2026 | 236.40 | 236.40 | 231.80 | 233.00 | 233.00 | -1.44% | 11,846,990 |
| 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% | 10,587,400 |