Convatec Group (CTEC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Convatec Group

Date Open High Low Close* Volume
12/12/2025 224.80p 229.80p 224.80p 229.80p 7567990
11/12/2025 227.60p 233.44p 226.80p 229.20p 18277908
10/12/2025 224.00p 226.20p 223.87p 226.00p 2446469
09/12/2025 225.40p 227.80p 224.80p 225.40p 4169467
08/12/2025 228.80p 229.80p 224.00p 226.40p 4858003
05/12/2025 227.40p 230.00p 225.40p 229.20p 16983740
04/12/2025 228.20p 228.40p 225.60p 227.20p 15814786
03/12/2025 232.80p 233.40p 226.00p 227.80p 14831341
02/12/2025 235.60p 236.20p 232.00p 232.00p 5877137
01/12/2025 236.00p 237.40p 234.10p 235.60p 4971200
28/11/2025 236.00p 236.60p 234.20p 235.60p 3929733
27/11/2025 235.20p 235.80p 233.80p 235.20p 5097257
26/11/2025 238.40p 239.00p 233.40p 235.40p 22185636
25/11/2025 235.60p 238.20p 234.80p 237.80p 9841799
24/11/2025 237.00p 238.00p 235.60p 236.00p 23004682
21/11/2025 233.00p 239.40p 232.60p 236.80p 36071568
20/11/2025 238.40p 239.80p 234.60p 234.60p 50235864
19/11/2025 231.40p 238.20p 231.40p 236.60p 16846870
18/11/2025 230.80p 233.80p 227.45p 230.60p 43181640
17/11/2025 245.80p 246.60p 239.20p 239.20p 3431827
14/11/2025 246.00p 247.80p 243.40p 245.80p 6229841
13/11/2025 254.00p 255.32p 243.20p 248.60p 16164537
12/11/2025 238.20p 238.20p 235.80p 236.60p 9018417
11/11/2025 236.60p 238.00p 234.80p 236.60p 5334346
10/11/2025 236.80p 239.00p 234.80p 234.80p 11986900
07/11/2025 235.80p 237.00p 232.60p 235.80p 4485685
06/11/2025 242.80p 243.60p 233.20p 233.60p 6055634
05/11/2025 244.20p 246.20p 242.50p 242.60p 6294743
04/11/2025 238.60p 245.00p 238.60p 245.00p 16753512
03/11/2025 244.20p 245.40p 235.20p 238.80p 8260164
31/10/2025 242.80p 244.60p 242.00p 244.20p 6271743
30/10/2025 242.40p 244.00p 241.00p 242.60p 4138577
29/10/2025 244.40p 246.03p 241.80p 241.80p 5865268
28/10/2025 245.60p 247.60p 243.60p 244.40p 4550409
27/10/2025 249.60p 250.40p 243.80p 246.40p 12141658
24/10/2025 247.80p 250.20p 247.20p 249.20p 6243046
23/10/2025 247.00p 248.80p 245.40p 246.40p 4036831
22/10/2025 243.40p 249.00p 243.20p 247.80p 7062580
21/10/2025 243.40p 244.65p 242.40p 242.60p 6021625
20/10/2025 242.20p 244.40p 241.60p 242.40p 5180864
17/10/2025 241.60p 243.00p 240.60p 241.40p 5679122
16/10/2025 239.60p 242.60p 239.40p 242.60p 5620210
15/10/2025 242.80p 243.20p 238.40p 238.40p 3853944
14/10/2025 238.20p 242.20p 238.20p 241.00p 4214473
13/10/2025 237.00p 240.40p 236.60p 240.40p 5300973
10/10/2025 243.20p 243.60p 238.00p 238.00p 4201925
09/10/2025 240.20p 242.60p 240.00p 242.00p 5434062
08/10/2025 239.20p 240.40p 238.00p 240.00p 6710705
07/10/2025 237.20p 239.80p 237.20p 239.00p 7030078
06/10/2025 238.80p 240.80p 238.00p 238.40p 4500804
03/10/2025 236.40p 238.80p 236.00p 238.80p 3369999
02/10/2025 235.40p 236.80p 232.80p 236.80p 6779117
01/10/2025 234.60p 235.60p 230.80p 234.20p 7703246
30/09/2025 231.80p 232.20p 229.20p 231.40p 9097323
29/09/2025 228.20p 231.60p 227.60p 230.60p 5508078
26/09/2025 222.20p 227.40p 222.20p 225.20p 8889266
25/09/2025 230.60p 231.00p 219.80p 221.20p 7877612
24/09/2025 238.20p 239.60p 233.80p 234.40p 9493305
23/09/2025 232.00p 240.20p 232.00p 238.80p 10283827
22/09/2025 232.60p 233.00p 231.00p 232.00p 5787606
19/09/2025 236.40p 237.00p 231.80p 231.80p 14636924
18/09/2025 235.40p 237.40p 235.00p 235.80p 5406435
17/09/2025 232.60p 237.60p 232.59p 235.20p 4992269
16/09/2025 236.00p 236.00p 232.20p 232.00p 6984657
15/09/2025 236.00p 237.40p 232.20p 232.20p 3861193
12/09/2025 235.20p 237.40p 235.00p 236.00p 4778797
11/09/2025 237.40p 237.40p 236.00p 235.20p 6155379
10/09/2025 237.40p 243.20p 236.00p 236.00p 4991855
09/09/2025 240.80p 241.50p 238.80p 240.40p 3963948
08/09/2025 239.40p 241.20p 237.40p 239.00p 4138629
05/09/2025 239.00p 242.06p 237.80p 239.00p 11012583
04/09/2025 235.20p 241.20p 235.20p 239.00p 8480563
03/09/2025 236.00p 237.80p 234.80p 236.00p 4233378
02/09/2025 238.40p 239.00p 235.60p 235.60p 3975374
01/09/2025 236.80p 239.48p 236.20p 238.60p 3021429
29/08/2025 233.40p 238.00p 232.20p 236.60p 4312361
28/08/2025 233.40p 234.81p 232.20p 233.40p 4321721
27/08/2025 234.40p 235.20p 232.00p 233.40p 7715989
26/08/2025 242.00p 242.00p 233.00p 233.00p 14214364
22/08/2025 241.20p 244.20p 240.40p 242.80p 21112915
21/08/2025 246.60p 247.20p 242.80p 242.80p 7639370
20/08/2025 235.00p 249.69p 235.00p 244.20p 13084458
19/08/2025 231.00p 233.00p 230.01p 231.20p 3785271
18/08/2025 227.40p 230.60p 227.40p 230.60p 2832229
15/08/2025 230.80p 231.40p 228.00p 228.00p 4413284
14/08/2025 232.20p 232.20p 227.60p 228.60p 23500764
13/08/2025 228.00p 231.60p 226.80p 231.60p 3751676
12/08/2025 227.40p 230.20p 226.80p 227.00p 5162370
11/08/2025 229.00p 230.20p 227.40p 227.40p 5061060
08/08/2025 230.20p 230.60p 227.60p 229.00p 13925293
07/08/2025 225.80p 230.80p 225.75p 230.80p 17078898
06/08/2025 230.80p 232.20p 225.60p 225.60p 10096897
05/08/2025 229.20p 233.60p 229.20p 229.60p 13586636
04/08/2025 230.40p 231.80p 225.20p 229.00p 11124047
01/08/2025 230.60p 231.80p 228.20p 231.00p 10209912
31/07/2025 231.40p 237.40p 231.00p 233.40p 6954011
30/07/2025 243.80p 244.40p 231.00p 231.00p 14935018
29/07/2025 249.40p 249.40p 234.20p 244.40p 10969319
28/07/2025 240.00p 241.80p 238.40p 238.80p 3994937
25/07/2025 242.40p 243.20p 239.20p 239.60p 5661167
24/07/2025 243.60p 244.80p 241.20p 243.20p 4442755
23/07/2025 243.00p 249.00p 242.60p 242.60p 9543689
22/07/2025 240.00p 242.80p 238.00p 241.00p 5732558
21/07/2025 238.60p 240.40p 237.40p 240.40p 3287381
18/07/2025 242.60p 243.40p 238.00p 238.00p 7353928
17/07/2025 243.40p 243.60p 240.00p 241.60p 6089505
16/07/2025 242.80p 244.80p 238.40p 241.40p 8565504
15/07/2025 257.40p 258.00p 244.28p 244.40p 12942736
14/07/2025 258.60p 260.60p 257.60p 259.00p 2345837
11/07/2025 263.40p 264.20p 259.80p 260.80p 4264413
10/07/2025 265.00p 266.80p 263.80p 264.00p 5084609
09/07/2025 262.80p 265.00p 262.00p 263.20p 3647147
08/07/2025 262.20p 263.60p 257.20p 261.80p 5041748
07/07/2025 263.00p 264.60p 262.00p 263.40p 3134340
04/07/2025 265.00p 266.20p 263.80p 264.20p 18551228
03/07/2025 258.80p 266.00p 257.60p 265.40p 7670189
02/07/2025 270.00p 271.20p 250.20p 257.40p 19565348
01/07/2025 287.80p 288.80p 271.00p 272.00p 11947396
30/06/2025 288.60p 290.40p 287.80p 288.40p 4648282
27/06/2025 289.60p 291.00p 286.80p 289.20p 2906222
26/06/2025 293.80p 294.20p 288.80p 288.80p 3088563
25/06/2025 289.60p 292.60p 289.00p 290.20p 4895049
24/06/2025 293.80p 293.80p 289.00p 289.00p 7167671
23/06/2025 282.20p 293.40p 282.20p 289.80p 7019431
20/06/2025 281.20p 285.49p 280.00p 283.00p 5999445
19/06/2025 280.60p 282.00p 278.20p 279.60p 3876373
18/06/2025 285.20p 285.80p 280.60p 281.80p 3988217
17/06/2025 288.20p 288.80p 283.80p 286.00p 4741110
16/06/2025 287.40p 291.80p 287.00p 288.00p 6574877
13/06/2025 288.20p 289.20p 286.20p 287.40p 3299623
12/06/2025 291.20p 292.20p 289.00p 290.20p 5386973
11/06/2025 292.80p 294.20p 290.60p 293.00p 4143552
10/06/2025 293.40p 294.00p 291.60p 293.20p 8160763
09/06/2025 295.60p 295.76p 292.40p 293.00p 2579446
06/06/2025 293.40p 297.40p 290.00p 295.40p 6208317
05/06/2025 293.80p 311.20p 293.60p 295.00p 17328966
04/06/2025 291.80p 296.40p 289.80p 292.60p 8816147
03/06/2025 292.00p 294.20p 290.20p 290.60p 3792948
02/06/2025 285.60p 291.60p 283.80p 290.80p 6834270
30/05/2025 290.20p 293.15p 287.60p 289.80p 7987830
29/05/2025 282.80p 291.70p 282.80p 290.40p 8433132
28/05/2025 284.00p 284.60p 280.80p 281.80p 6068183
27/05/2025 288.80p 290.20p 284.60p 284.60p 9804228
23/05/2025 280.80p 285.60p 279.00p 285.40p 11448375
22/05/2025 275.60p 282.00p 271.02p 279.60p 6135687
21/05/2025 274.60p 279.60p 273.40p 275.20p 4233994
20/05/2025 275.20p 276.40p 273.40p 275.00p 11893144
19/05/2025 272.00p 275.80p 270.60p 275.80p 5910262
16/05/2025 272.20p 274.80p 270.40p 272.60p 9581676
15/05/2025 266.60p 271.60p 265.60p 271.60p 9638280
14/05/2025 263.40p 265.60p 261.40p 265.40p 4698670
13/05/2025 261.00p 265.00p 260.60p 263.20p 5384129
12/05/2025 258.60p 262.60p 256.20p 262.00p 4011583
09/05/2025 256.60p 258.80p 255.80p 257.40p 2655184
08/05/2025 257.60p 259.00p 254.60p 256.20p 3654604
07/05/2025 259.40p 259.80p 254.00p 256.60p 3414101
06/05/2025 263.00p 263.40p 258.80p 259.00p 2400633
02/05/2025 262.40p 265.00p 260.80p 262.00p 3043841
01/05/2025 258.80p 261.60p 255.80p 261.60p 3279995
30/04/2025 259.00p 264.20p 257.60p 259.80p 4137756
29/04/2025 257.00p 258.80p 255.40p 258.20p 2342077
28/04/2025 256.60p 258.80p 256.00p 256.00p 2432977
25/04/2025 258.80p 259.60p 254.80p 256.80p 8557789
24/04/2025 255.00p 258.20p 252.60p 258.20p 5150508
23/04/2025 257.40p 257.40p 253.20p 255.40p 4933083
22/04/2025 253.00p 256.80p 252.20p 254.80p 5531495
17/04/2025 252.80p 254.60p 251.20p 253.40p 3079830
16/04/2025 258.00p 258.80p 254.20p 257.00p 5469967
15/04/2025 257.80p 261.00p 255.60p 259.00p 5171612
14/04/2025 254.40p 266.00p 251.15p 258.40p 8275981
11/04/2025 239.20p 248.80p 235.57p 247.60p 11307010
10/04/2025 244.00p 244.80p 238.00p 238.20p 6651716
09/04/2025 232.40p 237.40p 229.60p 231.20p 19138192
08/04/2025 237.40p 241.30p 233.00p 237.40p 16580388
07/04/2025 240.00p 244.80p 233.40p 236.40p 8493177
04/04/2025 257.20p 259.80p 248.64p 250.40p 7905533
03/04/2025 254.20p 263.80p 254.20p 258.20p 8095057
02/04/2025 257.20p 259.00p 252.00p 258.00p 5468136
01/04/2025 259.00p 260.80p 257.60p 259.40p 5634621
31/03/2025 259.80p 259.80p 254.20p 257.20p 3704981
28/03/2025 258.20p 260.00p 256.60p 258.40p 1786509
27/03/2025 257.80p 258.40p 255.40p 258.20p 2154880
26/03/2025 260.20p 260.53p 256.60p 258.40p 4299999
25/03/2025 256.20p 262.00p 256.00p 260.20p 4261923
24/03/2025 258.00p 259.00p 253.80p 256.60p 2359645
21/03/2025 257.00p 257.40p 254.60p 257.00p 10934801
20/03/2025 259.00p 259.20p 255.20p 259.00p 4495819
19/03/2025 259.60p 260.00p 256.00p 257.20p 2432178
18/03/2025 258.60p 260.60p 257.60p 259.80p 7724342
17/03/2025 255.00p 260.00p 254.80p 258.00p 3878505
14/03/2025 257.20p 257.80p 254.40p 254.40p 6172947
13/03/2025 258.60p 260.40p 255.20p 257.40p 3434119
12/03/2025 264.40p 266.80p 260.20p 260.20p 6934162
11/03/2025 265.40p 266.80p 261.40p 264.00p 7161283
10/03/2025 267.60p 269.38p 264.00p 264.80p 5850833
07/03/2025 264.80p 266.60p 262.60p 265.20p 3822132
06/03/2025 271.20p 271.20p 264.80p 267.20p 4776683
05/03/2025 256.60p 270.40p 256.60p 269.40p 14917706
04/03/2025 262.60p 262.80p 254.60p 254.60p 8917450
03/03/2025 259.00p 265.20p 257.40p 265.20p 14190784

*Close Price adjusted for both dividends and splits