Convatec Group PLC (LON:CTEC)
London
· Delayed Price · Currency is GBP · Price in GBp 229.20
+2.00 (0.88%)
At close: Dec 5, 2025
Convatec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 227.40 | 230.00 | 225.40 | 229.20 | 229.20 | 0.88% | 16,983,740 |
| Dec 4, 2025 | 228.20 | 228.40 | 225.60 | 227.20 | 227.20 | -0.26% | 15,814,786 |
| Dec 3, 2025 | 232.80 | 233.40 | 226.00 | 227.80 | 227.80 | -1.81% | 14,831,350 |
| Dec 2, 2025 | 235.60 | 236.20 | 232.00 | 232.00 | 232.00 | -1.53% | 8,981,340 |
| Dec 1, 2025 | 236.00 | 237.40 | 234.10 | 235.60 | 235.60 | - | 4,971,200 |
| Nov 28, 2025 | 236.00 | 236.00 | 234.20 | 235.60 | 235.60 | 0.17% | 3,929,733 |
| Nov 27, 2025 | 235.20 | 235.80 | 233.80 | 235.20 | 235.20 | -0.08% | 5,097,258 |
| Nov 26, 2025 | 238.40 | 239.00 | 233.40 | 235.40 | 235.40 | -1.01% | 26,286,050 |
| Nov 25, 2025 | 235.60 | 238.20 | 234.80 | 237.80 | 237.80 | 0.76% | 9,841,800 |
| Nov 24, 2025 | 237.00 | 238.00 | 235.60 | 236.00 | 236.00 | -0.34% | 12,810,310 |
| Nov 21, 2025 | 233.00 | 239.20 | 232.80 | 236.80 | 236.80 | 0.94% | 14,306,916 |
| Nov 20, 2025 | 238.40 | 239.80 | 234.60 | 234.60 | 234.60 | -0.85% | 61,327,860 |
| Nov 19, 2025 | 231.40 | 238.20 | 231.40 | 236.60 | 236.60 | 2.60% | 16,846,870 |
| Nov 18, 2025 | 230.80 | 233.80 | 227.45 | 230.60 | 230.60 | -3.60% | 43,181,640 |
| Nov 17, 2025 | 245.80 | 246.60 | 239.20 | 239.20 | 239.20 | -2.69% | 3,431,828 |
| Nov 14, 2025 | 246.00 | 247.80 | 243.40 | 245.80 | 245.80 | -1.13% | 6,229,842 |
| Nov 13, 2025 | 254.00 | 255.32 | 243.20 | 248.60 | 248.60 | 5.07% | 16,170,360 |
| Nov 12, 2025 | 238.20 | 238.20 | 235.80 | 236.60 | 236.60 | - | 9,018,417 |
| Nov 11, 2025 | 236.60 | 238.00 | 234.80 | 236.60 | 236.60 | 0.77% | 5,334,347 |
| Nov 10, 2025 | 236.80 | 239.00 | 234.80 | 234.80 | 234.80 | -0.42% | 11,986,900 |
| Nov 7, 2025 | 235.80 | 237.00 | 232.60 | 235.80 | 235.80 | 0.94% | 4,485,686 |
| Nov 6, 2025 | 242.80 | 243.60 | 233.20 | 233.60 | 233.60 | -3.71% | 6,055,634 |
| Nov 5, 2025 | 244.20 | 246.20 | 242.50 | 242.60 | 242.60 | -0.98% | 6,294,745 |
| Nov 4, 2025 | 238.60 | 245.00 | 238.60 | 245.00 | 245.00 | 2.60% | 15,292,260 |
| Nov 3, 2025 | 244.20 | 245.40 | 235.20 | 238.80 | 238.80 | -2.21% | 8,320,167 |
| Oct 31, 2025 | 242.80 | 244.60 | 242.00 | 244.20 | 244.20 | 0.66% | 6,271,743 |
| Oct 30, 2025 | 242.40 | 244.00 | 241.00 | 242.60 | 242.60 | 0.33% | 4,138,579 |
| Oct 29, 2025 | 244.40 | 246.03 | 241.80 | 241.80 | 241.80 | -1.06% | 5,865,268 |
| Oct 28, 2025 | 245.60 | 247.60 | 243.60 | 244.40 | 244.40 | -0.81% | 4,638,684 |
| Oct 27, 2025 | 249.60 | 250.40 | 243.80 | 246.40 | 246.40 | -1.12% | 12,141,650 |
| Oct 24, 2025 | 247.80 | 250.20 | 247.20 | 249.20 | 249.20 | 1.14% | 6,243,047 |
| Oct 23, 2025 | 247.00 | 248.80 | 245.40 | 246.40 | 246.40 | -0.56% | 4,036,832 |
| Oct 22, 2025 | 243.40 | 249.00 | 243.20 | 247.80 | 247.80 | 2.14% | 11,076,250 |
| Oct 21, 2025 | 243.40 | 244.65 | 242.40 | 242.60 | 242.60 | 0.08% | 8,403,772 |
| Oct 20, 2025 | 242.20 | 244.40 | 241.60 | 242.40 | 242.40 | 0.41% | 5,181,799 |
| Oct 17, 2025 | 241.60 | 243.00 | 240.60 | 241.40 | 241.40 | -0.49% | 5,679,122 |
| Oct 16, 2025 | 239.60 | 242.60 | 239.40 | 242.60 | 242.60 | 1.76% | 5,641,547 |
| Oct 15, 2025 | 242.80 | 243.20 | 238.40 | 238.40 | 238.40 | -1.08% | 3,853,946 |
| Oct 14, 2025 | 238.20 | 242.20 | 238.20 | 241.00 | 241.00 | 0.25% | 4,214,475 |
| Oct 13, 2025 | 237.00 | 240.40 | 236.60 | 240.40 | 240.40 | 1.01% | 5,300,973 |
| Oct 10, 2025 | 243.20 | 243.60 | 238.00 | 238.00 | 238.00 | -1.65% | 4,201,935 |
| Oct 9, 2025 | 240.20 | 242.60 | 240.00 | 242.00 | 242.00 | 0.83% | 5,434,062 |
| Oct 8, 2025 | 239.20 | 240.40 | 238.00 | 240.00 | 240.00 | 0.42% | 6,710,706 |
| Oct 7, 2025 | 237.20 | 239.80 | 237.20 | 239.00 | 239.00 | 0.25% | 7,251,007 |
| Oct 6, 2025 | 238.80 | 240.80 | 238.00 | 238.40 | 238.40 | -0.17% | 4,500,806 |
| Oct 3, 2025 | 236.40 | 238.80 | 236.00 | 238.80 | 238.80 | 0.84% | 3,369,998 |
| Oct 2, 2025 | 235.40 | 236.80 | 232.80 | 236.80 | 236.80 | 1.11% | 6,779,120 |
| Oct 1, 2025 | 234.60 | 235.60 | 230.80 | 234.20 | 234.20 | 1.21% | 7,703,249 |
| Sep 30, 2025 | 231.80 | 232.20 | 229.20 | 231.40 | 231.40 | 0.35% | 9,097,322 |
| Sep 29, 2025 | 228.20 | 231.60 | 227.60 | 230.60 | 230.60 | 2.40% | 5,508,078 |