Convatec Group PLC (LON:CTEC)
London · Delayed Price · Currency is GBP · Price in GBX 217.40
+1.60 (0.74%)
Sep 14, 2026, 4:48 PM GMT
Convatec Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 216.80 | 219.00 | 215.80 | 217.40 | 217.40 | 0.74% | 7,076,712 |
| Sep 11, 2026 | 219.40 | 220.00 | 215.80 | 215.80 | 215.80 | -0.92% | 4,824,336 |
| Sep 10, 2026 | 219.80 | 221.20 | 217.80 | 217.80 | 217.80 | -1.45% | 4,094,775 |
| Sep 9, 2026 | 220.00 | 221.40 | 218.00 | 221.00 | 221.00 | -0.18% | 4,904,195 |
| Sep 8, 2026 | 226.00 | 227.80 | 220.42 | 221.40 | 221.40 | -2.38% | 5,361,027 |
| Sep 7, 2026 | 225.80 | 227.80 | 224.60 | 226.80 | 226.80 | -0.61% | 3,050,155 |
| Sep 4, 2026 | 227.60 | 229.40 | 225.20 | 228.20 | 228.20 | 0.35% | 7,341,909 |
| Sep 3, 2026 | 234.40 | 234.50 | 226.20 | 227.40 | 227.40 | -2.65% | 7,912,174 |
| Sep 2, 2026 | 228.20 | 235.40 | 227.70 | 233.60 | 233.60 | 1.65% | 4,911,132 |
| Sep 1, 2026 | 228.20 | 233.60 | 227.40 | 229.80 | 229.80 | 0.97% | 8,384,676 |
| Aug 28, 2026 | 230.60 | 231.20 | 226.60 | 227.60 | 227.60 | -0.87% | 23,623,015 |
| Aug 27, 2026 | 227.20 | 231.20 | 226.20 | 229.60 | 229.60 | 0.88% | 3,934,346 |
| Aug 26, 2026 | 229.00 | 232.00 | 227.60 | 227.60 | 227.60 | -0.52% | 5,243,095 |
| Aug 25, 2026 | 228.40 | 229.80 | 227.80 | 228.80 | 228.80 | 0.35% | 3,927,657 |
| Aug 24, 2026 | 225.20 | 228.20 | 225.00 | 228.00 | 228.00 | 0.88% | 14,241,889 |
| Aug 21, 2026 | 225.00 | 228.20 | 223.20 | 226.00 | 226.00 | 0.18% | 5,890,176 |
| Aug 20, 2026 | 229.00 | 229.80 | 225.60 | 225.60 | 225.60 | -1.48% | 7,188,726 |
| Aug 19, 2026 | 233.40 | 234.90 | 230.60 | 230.60 | 228.99 | -1.45% | 8,520,830 |
| Aug 18, 2026 | 232.00 | 237.00 | 231.20 | 234.00 | 232.37 | 0.86% | 5,963,220 |
| Aug 17, 2026 | 231.00 | 232.60 | 228.60 | 232.00 | 230.38 | 1.05% | 5,081,100 |
| Aug 14, 2026 | 230.00 | 233.80 | 227.20 | 229.60 | 228.00 | -0.95% | 10,125,498 |
| Aug 13, 2026 | 234.80 | 235.40 | 230.00 | 231.80 | 230.18 | -0.60% | 9,212,499 |
| Aug 12, 2026 | 234.20 | 235.80 | 232.60 | 233.20 | 231.57 | -0.43% | 4,317,965 |
| Aug 11, 2026 | 232.40 | 237.20 | 232.40 | 234.20 | 232.57 | 0.26% | 5,191,727 |
| Aug 10, 2026 | 232.20 | 234.00 | 228.80 | 233.60 | 231.97 | 0.52% | 7,738,881 |
| Aug 7, 2026 | 227.00 | 234.00 | 226.40 | 232.40 | 230.78 | 2.47% | 9,543,882 |
| Aug 6, 2026 | 225.00 | 227.40 | 223.40 | 226.80 | 225.22 | 1.34% | 12,098,137 |
| Aug 5, 2026 | 230.80 | 231.80 | 222.60 | 223.80 | 222.24 | -2.44% | 12,869,524 |
| Aug 4, 2026 | 224.80 | 232.60 | 218.00 | 229.40 | 227.80 | 1.77% | 14,123,454 |
| Aug 3, 2026 | 228.00 | 231.60 | 225.40 | 225.40 | 223.83 | 0.62% | 9,368,734 |
| Jul 31, 2026 | 227.80 | 230.20 | 223.60 | 224.00 | 222.44 | -2.10% | 6,444,943 |
| Jul 30, 2026 | 229.40 | 235.40 | 228.80 | 228.80 | 227.20 | -0.78% | 25,655,625 |
| Jul 29, 2026 | 229.40 | 230.60 | 225.40 | 230.60 | 228.99 | 1.05% | 8,448,368 |
| Jul 28, 2026 | 221.00 | 228.80 | 220.00 | 228.20 | 226.61 | 3.63% | 4,371,698 |
| Jul 27, 2026 | 218.60 | 221.00 | 217.40 | 220.20 | 218.66 | 1.94% | 5,862,343 |
| Jul 24, 2026 | 212.20 | 217.00 | 211.80 | 216.00 | 214.49 | 1.60% | 4,059,229 |
| Jul 23, 2026 | 213.40 | 213.40 | 211.00 | 212.60 | 211.12 | -0.75% | 3,745,217 |
| Jul 22, 2026 | 216.00 | 218.60 | 212.40 | 214.20 | 212.71 | -0.46% | 6,039,900 |
| Jul 21, 2026 | 216.00 | 217.00 | 213.60 | 215.20 | 213.70 | -1.37% | 6,180,285 |
| Jul 20, 2026 | 212.40 | 220.60 | 212.40 | 218.20 | 216.68 | 0.65% | 4,234,130 |
| Jul 17, 2026 | 214.00 | 218.40 | 212.80 | 216.80 | 215.29 | 1.59% | 6,104,467 |
| Jul 16, 2026 | 211.60 | 213.40 | 209.60 | 213.40 | 211.91 | 0.09% | 5,490,992 |
| Jul 15, 2026 | 210.40 | 213.20 | 206.40 | 213.20 | 211.71 | 1.23% | 7,199,332 |
| Jul 14, 2026 | 212.20 | 212.80 | 209.60 | 210.60 | 209.13 | -1.95% | 4,634,869 |
| Jul 13, 2026 | 214.00 | 215.60 | 212.40 | 214.80 | 213.30 | 0.28% | 2,865,939 |
| Jul 10, 2026 | 213.00 | 214.60 | 212.20 | 214.20 | 212.71 | 0.56% | 3,574,238 |
| Jul 9, 2026 | 215.60 | 215.60 | 211.80 | 213.00 | 211.51 | -0.56% | 5,513,710 |
| Jul 8, 2026 | 221.80 | 222.40 | 213.80 | 214.20 | 212.71 | -3.95% | 6,822,527 |
| Jul 7, 2026 | 222.60 | 225.20 | 221.90 | 223.00 | 221.44 | 1.27% | 8,878,251 |
| Jul 6, 2026 | 223.20 | 255.60 | 220.00 | 220.20 | 218.66 | -1.34% | 5,009,660 |