Convatec Group PLC (LON:CTEC)
London · Delayed Price · Currency is GBP · Price in GBX 224.00
-4.80 (-2.10%)
Jul 31, 2026, 4:54 PM GMT
Convatec Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 227.80 | 230.20 | 223.60 | 224.00 | 224.00 | -2.10% | 6,444,943 |
| Jul 30, 2026 | 229.40 | 235.20 | 228.80 | 228.80 | 228.80 | -0.78% | 4,037,139 |
| Jul 29, 2026 | 229.40 | 230.60 | 225.40 | 230.60 | 230.60 | 1.05% | 8,448,368 |
| Jul 28, 2026 | 221.00 | 228.80 | 220.00 | 228.20 | 228.20 | 3.63% | 4,371,698 |
| Jul 27, 2026 | 218.60 | 221.00 | 217.40 | 220.20 | 220.20 | 1.94% | 5,862,343 |
| Jul 24, 2026 | 212.20 | 217.00 | 211.80 | 216.00 | 216.00 | 1.60% | 4,059,229 |
| Jul 23, 2026 | 213.40 | 213.40 | 211.00 | 212.60 | 212.60 | -0.75% | 3,745,217 |
| Jul 22, 2026 | 216.00 | 218.60 | 212.40 | 214.20 | 214.20 | -0.46% | 6,039,900 |
| Jul 21, 2026 | 216.00 | 217.00 | 213.60 | 215.20 | 215.20 | -1.37% | 6,180,285 |
| Jul 20, 2026 | 212.40 | 220.60 | 212.40 | 218.20 | 218.20 | 0.65% | 4,234,130 |
| Jul 17, 2026 | 214.00 | 218.40 | 212.80 | 216.80 | 216.80 | 1.59% | 6,104,467 |
| Jul 16, 2026 | 211.60 | 213.40 | 209.60 | 213.40 | 213.40 | 0.09% | 5,490,992 |
| Jul 15, 2026 | 210.40 | 213.20 | 206.40 | 213.20 | 213.20 | 1.23% | 7,199,332 |
| Jul 14, 2026 | 212.20 | 212.80 | 209.60 | 210.60 | 210.60 | -1.96% | 4,634,869 |
| Jul 13, 2026 | 214.00 | 215.60 | 212.40 | 214.80 | 214.80 | 0.28% | 2,865,939 |
| Jul 10, 2026 | 213.00 | 214.60 | 212.20 | 214.20 | 214.20 | 0.56% | 3,574,238 |
| Jul 9, 2026 | 215.60 | 215.60 | 211.80 | 213.00 | 213.00 | -0.56% | 5,513,710 |
| Jul 8, 2026 | 221.80 | 222.40 | 213.80 | 214.20 | 214.20 | -3.95% | 6,822,527 |
| Jul 7, 2026 | 222.60 | 225.20 | 221.90 | 223.00 | 223.00 | 1.27% | 8,878,251 |
| Jul 6, 2026 | 223.20 | 255.60 | 220.00 | 220.20 | 220.20 | -1.34% | 5,009,660 |
| Jul 3, 2026 | 220.80 | 223.40 | 218.60 | 223.20 | 223.20 | 1.64% | 4,633,118 |
| Jul 2, 2026 | 216.80 | 224.20 | 216.80 | 219.60 | 219.60 | 0.64% | 8,016,790 |
| Jul 1, 2026 | 214.20 | 218.40 | 213.60 | 218.20 | 218.20 | 1.49% | 6,931,266 |
| Jun 30, 2026 | 213.60 | 218.80 | 212.80 | 215.00 | 215.00 | 0.56% | 8,872,983 |
| Jun 29, 2026 | 212.60 | 214.80 | 211.00 | 213.80 | 213.80 | 1.04% | 7,824,668 |
| Jun 26, 2026 | 211.00 | 212.40 | 207.60 | 211.60 | 211.60 | -0.09% | 5,473,457 |
| Jun 25, 2026 | 205.60 | 213.20 | 205.60 | 211.80 | 211.80 | 1.15% | 7,980,155 |
| Jun 24, 2026 | 206.40 | 210.40 | 202.90 | 209.40 | 209.40 | 1.26% | 4,601,887 |
| Jun 23, 2026 | 205.00 | 209.10 | 203.60 | 206.80 | 206.80 | -0.29% | 5,226,903 |
| Jun 22, 2026 | 205.60 | 207.60 | 204.00 | 207.40 | 207.40 | 0.19% | 10,865,608 |
| Jun 19, 2026 | 206.00 | 207.80 | 205.20 | 207.00 | 207.00 | 0.49% | 26,292,070 |
| Jun 18, 2026 | 204.00 | 207.00 | 202.00 | 206.00 | 206.00 | 0.39% | 7,552,143 |
| Jun 17, 2026 | 209.20 | 209.70 | 204.00 | 205.20 | 205.20 | -1.82% | 13,278,270 |
| Jun 16, 2026 | 204.20 | 211.60 | 204.00 | 209.00 | 209.00 | 2.45% | 10,254,510 |
| Jun 15, 2026 | 206.60 | 207.80 | 203.60 | 204.00 | 204.00 | 0.69% | 5,563,862 |
| Jun 12, 2026 | 203.80 | 206.40 | 202.40 | 202.60 | 202.60 | 1.30% | 5,229,319 |
| Jun 11, 2026 | 200.20 | 201.80 | 198.60 | 200.00 | 200.00 | -0.50% | 6,134,381 |
| Jun 10, 2026 | 202.40 | 204.20 | 199.40 | 201.00 | 201.00 | -0.59% | 3,918,003 |
| Jun 9, 2026 | 201.40 | 204.60 | 200.00 | 202.20 | 202.20 | 0.50% | 4,070,837 |
| Jun 8, 2026 | 202.00 | 204.00 | 200.60 | 201.20 | 201.20 | -1.47% | 2,927,938 |
| Jun 5, 2026 | 204.20 | 206.80 | 203.80 | 204.20 | 204.20 | - | 7,419,041 |
| Jun 4, 2026 | 197.30 | 204.20 | 197.00 | 204.20 | 204.20 | 2.77% | 8,525,662 |
| Jun 3, 2026 | 194.80 | 198.80 | 193.60 | 198.70 | 198.70 | 1.95% | 5,261,722 |
| Jun 2, 2026 | 196.00 | 196.90 | 193.50 | 194.90 | 194.90 | 0.46% | 9,251,548 |
| Jun 1, 2026 | 200.40 | 201.20 | 193.00 | 194.00 | 194.00 | -4.06% | 8,265,812 |
| May 29, 2026 | 199.80 | 205.00 | 199.20 | 202.20 | 202.20 | 1.97% | 10,545,750 |
| May 28, 2026 | 200.80 | 201.60 | 195.50 | 198.30 | 198.30 | -2.22% | 8,738,286 |
| May 27, 2026 | 202.20 | 208.20 | 201.60 | 202.80 | 202.80 | 0.80% | 29,974,250 |
| May 26, 2026 | 201.60 | 202.20 | 198.10 | 201.20 | 201.20 | 2.13% | 6,134,718 |
| May 22, 2026 | 205.00 | 205.80 | 196.30 | 197.00 | 197.00 | -3.24% | 11,674,710 |