Convatec Group PLC (LON:CTEC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 258.20
+2.40 (0.94%)
Nov 13, 2026, 4:48 PM GMT
Convatec Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 256.20 | 258.80 | 255.40 | 258.20 | 258.20 | 0.94% | 4,990,595 |
| Nov 12, 2026 | 254.80 | 258.60 | 253.80 | 255.80 | 255.80 | 0.95% | 12,909,992 |
| Nov 11, 2026 | 248.20 | 255.80 | 247.60 | 253.40 | 253.40 | 1.93% | 4,606,452 |
| Nov 10, 2026 | 251.40 | 252.20 | 248.14 | 248.60 | 248.60 | - | 3,115,854 |
| Nov 9, 2026 | 251.20 | 252.60 | 248.60 | 248.60 | 248.60 | -0.72% | 3,927,195 |
| Nov 6, 2026 | 249.60 | 250.40 | 246.20 | 250.40 | 250.40 | -1.03% | 5,173,119 |
| Nov 5, 2026 | 256.60 | 257.60 | 251.40 | 253.00 | 253.00 | -0.39% | 10,384,153 |
| Nov 4, 2026 | 243.40 | 255.20 | 239.20 | 254.00 | 254.00 | 4.27% | 9,359,978 |
| Nov 3, 2026 | 244.40 | 245.20 | 240.20 | 243.60 | 243.60 | -0.81% | 12,820,689 |
| Nov 2, 2026 | 242.80 | 247.00 | 242.00 | 245.60 | 245.60 | 0.49% | 6,549,647 |
| Oct 30, 2026 | 244.00 | 246.80 | 243.00 | 244.40 | 244.40 | 0.49% | 5,428,716 |
| Oct 29, 2026 | 243.60 | 245.80 | 242.60 | 243.20 | 243.20 | -0.33% | 5,792,583 |
| Oct 28, 2026 | 240.40 | 244.40 | 239.60 | 244.00 | 244.00 | 1.33% | 6,486,679 |
| Oct 27, 2026 | 245.20 | 245.20 | 240.80 | 240.80 | 240.80 | -1.71% | 5,414,300 |
| Oct 26, 2026 | 246.20 | 247.50 | 244.00 | 245.00 | 245.00 | -0.49% | 7,644,999 |
| Oct 23, 2026 | 244.80 | 246.20 | 242.00 | 246.20 | 246.20 | 0.90% | 4,971,574 |
| Oct 22, 2026 | 240.80 | 244.60 | 238.60 | 244.00 | 244.00 | 1.67% | 5,479,107 |
| Oct 21, 2026 | 234.60 | 241.70 | 232.20 | 240.00 | 240.00 | 1.95% | 11,905,759 |
| Oct 20, 2026 | 236.60 | 238.40 | 235.00 | 235.40 | 235.40 | -0.08% | 8,780,127 |
| Oct 19, 2026 | 234.80 | 236.80 | 234.60 | 235.60 | 235.60 | -1.01% | 3,862,457 |
| Oct 16, 2026 | 236.20 | 239.60 | 234.00 | 238.00 | 238.00 | 0.51% | 7,261,498 |
| Oct 15, 2026 | 237.20 | 237.80 | 234.40 | 236.80 | 236.80 | 0.94% | 24,281,065 |
| Oct 14, 2026 | 231.40 | 237.80 | 230.60 | 234.60 | 234.60 | 1.65% | 44,889,089 |
| Oct 13, 2026 | 232.40 | 235.00 | 229.40 | 230.80 | 230.80 | 0.09% | 11,817,903 |
| Oct 12, 2026 | 221.60 | 230.60 | 221.00 | 230.60 | 230.60 | 4.82% | 6,611,650 |
| Oct 9, 2026 | 215.40 | 220.20 | 215.40 | 220.00 | 220.00 | 3.29% | 5,198,612 |
| Oct 8, 2026 | 215.20 | 218.20 | 213.00 | 213.00 | 213.00 | -1.75% | 7,284,064 |
| Oct 7, 2026 | 217.60 | 220.20 | 216.60 | 216.80 | 216.80 | -0.73% | 7,217,421 |
| Oct 6, 2026 | 220.00 | 222.00 | 216.80 | 218.40 | 218.40 | 0.18% | 5,457,194 |
| Oct 5, 2026 | 218.00 | 219.80 | 215.40 | 218.00 | 218.00 | 0.65% | 6,911,082 |
| Oct 2, 2026 | 216.60 | 218.20 | 214.80 | 216.60 | 216.60 | -0.09% | 12,416,702 |
| Oct 1, 2026 | 215.60 | 220.20 | 211.00 | 216.80 | 216.80 | -0.09% | 10,400,327 |
| Sep 30, 2026 | 218.20 | 220.00 | 215.80 | 217.00 | 217.00 | - | 5,961,602 |
| Sep 29, 2026 | 212.00 | 220.20 | 210.60 | 217.00 | 217.00 | 2.36% | 6,857,880 |
| Sep 28, 2026 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 1.24% | 4,600,254 |
| Sep 25, 2026 | 212.60 | 212.80 | 209.20 | 209.40 | 209.40 | -1.04% | 5,845,117 |
| Sep 24, 2026 | 214.40 | 215.00 | 211.00 | 211.60 | 211.60 | -1.40% | 6,563,436 |
| Sep 23, 2026 | 215.80 | 216.40 | 214.20 | 214.60 | 214.60 | -0.28% | 3,436,107 |
| Sep 22, 2026 | 215.60 | 217.20 | 213.70 | 215.20 | 215.20 | 0.19% | 4,176,035 |
| Sep 21, 2026 | 213.00 | 216.20 | 212.80 | 214.80 | 214.80 | 0.37% | 3,560,203 |
| Sep 18, 2026 | 217.80 | 218.20 | 212.60 | 214.00 | 214.00 | -2.10% | 14,778,515 |
| Sep 17, 2026 | 218.00 | 219.20 | 214.60 | 218.60 | 218.60 | 1.11% | 4,727,682 |
| Sep 16, 2026 | 217.60 | 219.00 | 214.10 | 216.20 | 216.20 | -1.01% | 5,195,104 |
| Sep 15, 2026 | 216.00 | 220.00 | 214.80 | 218.40 | 218.40 | 0.46% | 4,350,798 |
| Sep 14, 2026 | 216.80 | 219.20 | 215.60 | 217.40 | 217.40 | 0.74% | 7,076,712 |
| Sep 11, 2026 | 219.40 | 220.00 | 215.80 | 215.80 | 215.80 | -0.92% | 4,824,333 |
| Sep 10, 2026 | 219.80 | 221.20 | 217.40 | 217.80 | 217.80 | -1.45% | 4,094,774 |
| 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 | 220.40 | 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 |