1. Share Prices

  2. Convatec Group PLC (CTEC)

240.40p+0.00 (+0.00%)10 Sep 2025, 13:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Convatec Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 2025240.80p241.50p238.80p240.40p3,963,951
Sep 8, 2025239.40p241.20p237.40p239.00p4,138,630
Sep 5, 2025239.00p242.06p237.80p239.00p11,012,582
Sep 4, 2025235.20p241.20p235.20p239.00p8,536,386
Sep 3, 2025236.00p237.80p234.80p236.00p4,271,737
Sep 2, 2025238.40p239.00p235.60p235.60p4,035,472
Sep 1, 2025236.80p239.48p236.20p238.60p3,021,428
Aug 29, 2025233.40p238.00p232.20p236.60p4,312,361
Aug 28, 2025233.40p234.81p232.20p233.40p4,321,722
Aug 27, 2025234.40p235.20p232.00p233.40p7,715,988
Aug 26, 2025242.00p242.00p233.00p233.00p14,250,762
Aug 22, 2025241.20p244.20p240.40p242.80p21,112,915
Aug 21, 2025246.60p247.20p242.80p242.80p7,639,372
Aug 20, 2025235.00p249.69p235.00p244.20p13,084,468
Aug 19, 2025231.00p233.00p230.01p231.20p3,785,271
Aug 18, 2025227.40p230.60p227.40p230.60p2,832,229
Aug 15, 2025230.80p231.40p228.00p228.00p4,413,285
Aug 14, 2025232.20p232.20p227.60p228.60p23,500,761
Aug 13, 2025228.00p231.60p226.80p231.60p3,751,677
Aug 12, 2025227.40p230.20p226.80p227.00p5,164,701
Aug 11, 2025229.00p230.20p227.40p227.40p5,061,062
Aug 8, 2025230.20p230.60p227.60p229.00p13,925,293
Aug 7, 2025225.80p230.80p225.75p230.80p17,078,896
Aug 6, 2025230.80p232.20p225.60p225.60p10,096,899
Aug 5, 2025229.20p233.60p229.20p229.60p13,586,633
Aug 4, 2025230.40p231.80p225.20p229.00p11,131,338
Aug 1, 2025230.60p231.80p228.20p231.00p10,209,914
Jul 31, 2025231.40p237.40p231.00p233.40p6,955,263
Jul 30, 2025243.80p244.40p231.00p231.00p14,935,032
Jul 29, 2025249.40p249.40p234.20p244.40p10,969,321
Jul 28, 2025240.00p241.80p238.40p238.80p3,994,938
Jul 25, 2025242.40p243.20p239.20p239.60p5,661,477
Jul 24, 2025243.60p244.80p241.20p243.20p4,442,762
Jul 23, 2025243.00p249.00p242.60p242.60p11,082,944
Jul 22, 2025240.00p242.80p238.00p241.00p5,732,558
Jul 21, 2025239.20p240.40p237.40p240.40p3,287,382
Jul 18, 2025242.60p243.40p238.00p238.00p7,353,925
Jul 17, 2025243.40p243.60p240.00p241.60p6,089,509
Jul 16, 2025242.80p244.80p238.40p241.40p8,565,512
Jul 15, 2025257.40p258.00p244.28p244.40p12,942,744
Jul 14, 2025258.60p260.60p257.60p259.00p2,345,838
Jul 11, 2025263.40p264.20p259.80p260.80p8,723,363
Jul 10, 2025265.00p266.80p263.80p264.00p5,084,611
Jul 9, 2025262.80p265.00p262.00p263.20p3,647,147
Jul 8, 2025262.20p263.60p257.20p261.80p5,041,750
Jul 7, 2025263.00p264.60p262.00p263.40p3,134,342
Jul 4, 2025265.00p266.20p263.80p264.20p18,551,226
Jul 3, 2025258.80p266.00p257.60p265.40p7,670,479
Jul 2, 2025270.00p271.20p250.20p257.40p19,565,348
Jul 1, 2025287.80p288.80p271.00p272.00p11,947,526
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited128.907.06
Dcc PLC4,830.003.43
Prudential PLC1,022.002.86
Pershing Square Holdings LTD4,606.002.72
Bakkavor Group PLC222.732.64
Anglo American PLC2,553.002.53