1. Share Prices

  2. Convatec Group PLC (CTEC)

227.00p-4.00 (-1.73%)04 Aug 2025, 14:30
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
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
Jun 30, 2025288.60p290.40p287.80p288.40p4,648,284
Jun 27, 2025289.60p291.00p286.80p289.20p2,906,246
Jun 26, 2025293.80p294.20p288.80p288.80p3,088,568
Jun 25, 2025289.60p292.60p289.00p290.20p4,895,056
Jun 24, 2025293.80p293.80p289.00p289.00p9,112,405
Jun 23, 2025282.20p293.40p282.20p289.80p7,019,431
Jun 20, 2025281.20p285.49p280.00p283.00p5,999,443
Jun 19, 2025280.60p282.00p278.20p279.60p3,876,371
Jun 18, 2025285.20p285.80p280.60p281.80p3,988,218
Jun 17, 2025288.20p288.80p283.80p286.00p4,741,110
Jun 16, 2025287.40p291.80p287.00p288.00p6,574,951
Jun 13, 2025288.20p289.20p286.20p287.40p3,299,631
Jun 12, 2025291.20p292.20p289.00p290.20p5,388,884
Jun 11, 2025292.80p294.20p290.60p293.00p4,143,553
Jun 10, 2025293.40p294.00p291.60p293.20p8,160,799
Jun 9, 2025295.60p295.76p292.40p293.00p2,579,445
Jun 6, 2025293.40p297.40p290.00p295.40p6,208,317
Jun 5, 2025293.80p311.20p293.60p295.00p19,421,837
Jun 4, 2025291.80p296.40p289.80p292.60p8,817,839
Jun 3, 2025292.00p294.20p290.20p290.60p3,792,947
Jun 2, 2025285.60p291.60p283.80p290.80p6,834,271
May 30, 2025290.20p293.15p287.60p289.80p7,987,830
May 29, 2025282.80p291.70p282.80p290.40p8,433,132
May 28, 2025284.00p284.60p280.80p281.80p6,068,183
May 27, 2025288.80p290.20p284.60p284.60p9,804,228
May 23, 2025280.80p285.60p279.00p285.40p11,448,375
123456
Showing 1 to 50 of 252

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC480.3020.74
Lloyds Banking Group PLC81.828.03
Clarkson PLC3,660.007.17
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC345.614.51

Fallers

CompanyPrice% Chg
Auction Technology Group PLC377.04-21.45
Senior PLC186.00-4.12
Frasers Group PLC664.00-2.06
Itv PLC80.05-2.08
Inchcape PLC673.00-1.90
Ithaca Energy PLC166.00-1.89