Convatec Group PLC (LON:CTEC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 246.20
+2.20 (0.90%)
Oct 23, 2026, 4:51 PM BST
Convatec Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 244.80 | 246.20 | 242.00 | 246.20 | 246.20 | 0.90% | 4,971,575 |
| Oct 22, 2026 | 240.80 | 244.60 | 238.60 | 244.00 | 244.00 | 1.67% | 5,479,106 |
| Oct 21, 2026 | 234.60 | 241.66 | 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% | 8,780,126 |
| Oct 19, 2026 | 234.80 | 236.80 | 234.80 | 235.60 | 235.60 | -1.01% | 3,862,456 |
| Oct 16, 2026 | 236.20 | 239.40 | 234.20 | 238.00 | 238.00 | 0.51% | 7,261,497 |
| Oct 15, 2026 | 237.20 | 237.60 | 234.40 | 236.80 | 236.80 | 0.94% | 6,823,063 |
| Oct 14, 2026 | 231.40 | 237.60 | 230.80 | 234.60 | 234.60 | 1.65% | 44,889,085 |
| 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% | 6,611,614 |
| Oct 9, 2026 | 215.40 | 220.20 | 215.40 | 220.00 | 220.00 | 3.29% | 5,198,613 |
| Oct 8, 2026 | 215.20 | 218.20 | 213.00 | 213.00 | 213.00 | -1.75% | 7,284,065 |
| 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% | 5,436,886 |
| Oct 5, 2026 | 218.00 | 219.80 | 215.40 | 218.00 | 218.00 | 0.65% | 6,911,081 |
| 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% | 10,400,323 |
| Sep 30, 2026 | 218.20 | 220.00 | 215.80 | 217.00 | 217.00 | - | 5,961,600 |
| 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% | 4,600,255 |
| Sep 25, 2026 | 212.60 | 212.80 | 209.20 | 209.40 | 209.40 | -1.04% | 5,845,119 |
| Sep 24, 2026 | 214.40 | 214.80 | 211.00 | 211.60 | 211.60 | -1.40% | 6,563,436 |
| Sep 23, 2026 | 215.80 | 216.00 | 214.20 | 214.60 | 214.60 | -0.28% | 3,436,106 |
| 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 |
| Sep 4, 2026 | 227.60 | 229.40 | 225.20 | 228.20 | 228.20 | 0.35% | 7,506,331 |
| 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 |