Convatec Group (CTEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/11/2026 256.20p 258.80p 255.40p 258.20p 4927243
12/11/2026 254.80p 258.60p 253.80p 255.80p 12201150
11/11/2026 248.20p 255.80p 247.60p 253.40p 4575351
10/11/2026 251.40p 252.20p 248.14p 248.60p 3112827
09/11/2026 251.20p 252.60p 248.60p 248.60p 3916094
06/11/2026 249.60p 250.40p 246.20p 250.40p 5130709
05/11/2026 256.60p 257.60p 251.40p 253.00p 10359334
04/11/2026 243.40p 255.20p 239.20p 254.00p 9137027
03/11/2026 244.40p 245.20p 240.20p 243.60p 10771749
02/11/2026 242.80p 247.00p 242.00p 245.60p 6519174
30/10/2026 244.00p 246.80p 243.00p 244.40p 5404858
29/10/2026 243.60p 245.80p 242.60p 243.20p 5187892
28/10/2026 240.40p 244.40p 239.60p 244.00p 5163322
27/10/2026 245.20p 245.20p 240.80p 240.80p 4149348
26/10/2026 246.20p 247.50p 244.00p 245.00p 4867376
23/10/2026 244.80p 246.20p 242.00p 246.20p 4857590
22/10/2026 240.80p 244.60p 238.60p 244.00p 5060431
21/10/2026 234.60p 241.66p 232.20p 240.00p 5625882
20/10/2026 236.60p 238.40p 235.00p 235.40p 8544808
19/10/2026 234.80p 236.80p 234.60p 235.60p 3858538
16/10/2026 236.20p 239.60p 234.00p 238.00p 7245969
15/10/2026 237.20p 237.80p 234.40p 236.80p 6457441
14/10/2026 231.40p 237.84p 230.60p 234.60p 44859996
13/10/2026 232.40p 235.00p 229.40p 230.80p 10684824
12/10/2026 221.60p 230.60p 221.00p 230.60p 6593605
09/10/2026 215.40p 220.20p 215.40p 220.00p 5191265
08/10/2026 215.20p 218.20p 213.00p 213.00p 6719287
07/10/2026 217.60p 220.20p 216.60p 216.80p 7208322
06/10/2026 220.00p 222.00p 216.80p 218.40p 5436885
05/10/2026 218.00p 219.80p 215.40p 218.00p 6096218
02/10/2026 216.60p 218.20p 214.80p 216.60p 11693414
01/10/2026 215.60p 220.20p 211.00p 216.80p 9670428
30/09/2026 218.20p 220.00p 215.80p 217.00p 5306830
29/09/2026 212.00p 220.20p 210.60p 217.00p 6857880
28/09/2026 210.00p 212.00p 210.00p 212.00p 4598243
25/09/2026 212.60p 212.80p 209.20p 209.40p 5837242
24/09/2026 214.40p 214.95p 211.00p 211.60p 6563436
23/09/2026 215.80p 216.40p 214.20p 214.60p 3386663
22/09/2026 215.60p 217.20p 213.70p 215.20p 4164665
21/09/2026 213.00p 216.20p 212.80p 214.80p 3556566
18/09/2026 217.80p 218.21p 212.60p 214.00p 14586065
17/09/2026 218.00p 219.20p 214.60p 218.60p 4716992
16/09/2026 217.60p 219.00p 214.10p 216.20p 5180095
15/09/2026 216.00p 220.00p 214.80p 218.40p 4339837
14/09/2026 216.80p 219.20p 215.60p 217.40p 7074662
11/09/2026 219.40p 220.00p 215.80p 215.80p 4824336
10/09/2026 219.80p 221.20p 217.40p 217.80p 4088210
09/09/2026 220.00p 221.40p 218.00p 221.00p 4894690
08/09/2026 226.00p 227.80p 220.42p 221.40p 5281396
07/09/2026 225.80p 227.80p 224.60p 226.80p 3026219
04/09/2026 227.60p 229.40p 225.20p 228.20p 7341857
03/09/2026 234.40p 234.50p 226.20p 227.40p 7639614
02/09/2026 228.20p 235.40p 227.72p 233.60p 4799383
01/09/2026 228.20p 233.60p 227.40p 229.80p 8271416
28/08/2026 230.60p 231.20p 226.60p 227.60p 23623018
27/08/2026 227.20p 231.20p 226.20p 229.60p 3934344
26/08/2026 229.00p 232.00p 227.60p 227.60p 4522884
25/08/2026 228.40p 229.80p 227.80p 228.80p 3657456
24/08/2026 225.20p 228.20p 225.00p 228.00p 3431874
21/08/2026 225.00p 228.20p 223.20p 226.00p 5884388
20/08/2026 229.00p 229.80p 225.60p 225.60p 7166827
19/08/2026 233.40p 234.88p 230.60p 230.60p 8520830
18/08/2026 232.00p 237.00p 231.20p 234.00p 5963205
14/08/2026 230.00p 233.80p 227.20p 229.60p 10116083
13/08/2026 234.80p 235.40p 230.00p 231.80p 9173296
12/08/2026 234.20p 235.80p 232.60p 233.20p 4282039
11/08/2026 232.40p 237.20p 232.40p 234.20p 5171470
10/08/2026 232.20p 234.00p 228.80p 233.60p 7686997
07/08/2026 227.00p 234.00p 226.40p 232.40p 9466743
06/08/2026 225.00p 227.40p 223.40p 226.80p 10750695
05/08/2026 230.80p 231.80p 222.60p 223.80p 12823073
04/08/2026 224.80p 232.60p 218.00p 229.40p 14114055
03/08/2026 228.00p 231.60p 225.40p 225.40p 8968734
31/07/2026 227.80p 230.20p 223.60p 224.00p 6323967
30/07/2026 229.40p 235.40p 228.80p 228.80p 4014771
29/07/2026 229.40p 230.60p 225.40p 230.60p 8442885
28/07/2026 221.00p 228.80p 220.00p 228.20p 4371698
27/07/2026 218.60p 221.04p 217.40p 220.20p 5814291
24/07/2026 212.20p 217.00p 211.80p 216.00p 3535975
23/07/2026 213.40p 213.40p 211.00p 212.60p 3666583
22/07/2026 216.00p 218.60p 212.40p 214.20p 5872564
21/07/2026 216.00p 217.00p 213.60p 215.20p 5827246
20/07/2026 212.40p 220.60p 212.40p 218.20p 3545174
17/07/2026 214.00p 218.40p 212.80p 216.80p 5989636
16/07/2026 211.60p 213.40p 209.60p 213.40p 5292541
15/07/2026 210.40p 213.20p 206.40p 213.20p 6904261
14/07/2026 212.20p 212.80p 209.64p 210.60p 4254145
13/07/2026 214.00p 215.60p 212.40p 214.80p 2862143
10/07/2026 213.00p 214.60p 212.20p 214.20p 3549945
09/07/2026 215.60p 215.60p 211.82p 213.00p 5369025
08/07/2026 221.80p 222.40p 213.80p 214.20p 6822528
07/07/2026 222.60p 225.20p 221.90p 223.00p 8042804
06/07/2026 223.20p 255.60p 220.00p 220.20p 4959546
03/07/2026 220.80p 223.40p 218.60p 223.20p 4574214
02/07/2026 216.80p 224.23p 216.80p 219.60p 8014151
01/07/2026 214.20p 218.40p 213.60p 218.20p 5691109
30/06/2026 213.60p 218.80p 212.80p 215.00p 8528335
29/06/2026 212.60p 214.80p 211.00p 213.80p 7451747
26/06/2026 211.00p 212.40p 207.60p 211.60p 5461406
25/06/2026 205.60p 213.20p 205.60p 211.80p 7956079
24/06/2026 206.40p 210.40p 202.85p 209.40p 4579778
23/06/2026 205.00p 209.10p 203.60p 206.80p 4567190
22/06/2026 205.60p 207.60p 204.00p 207.40p 10762667
19/06/2026 206.00p 207.80p 205.20p 207.00p 19246136
18/06/2026 204.00p 207.00p 202.00p 206.00p 6646442
17/06/2026 209.20p 209.72p 204.00p 205.20p 13206362
16/06/2026 204.20p 211.60p 204.00p 209.00p 9190990
15/06/2026 206.60p 207.80p 203.60p 204.00p 5563861
12/06/2026 203.80p 206.40p 202.40p 202.60p 5134880
11/06/2026 200.20p 201.80p 198.60p 200.00p 6013031
10/06/2026 202.40p 204.20p 199.40p 201.00p 3918001
09/06/2026 201.40p 204.60p 200.00p 202.20p 3987442
08/06/2026 202.00p 204.00p 200.57p 201.20p 2924225
05/06/2026 204.20p 206.80p 203.80p 204.20p 6074828
04/06/2026 197.30p 204.20p 197.00p 204.20p 5402259
03/06/2026 194.80p 198.80p 193.63p 198.70p 5083913
02/06/2026 196.00p 196.90p 193.50p 194.90p 9251553
01/06/2026 200.40p 201.20p 193.00p 194.00p 8163364
29/05/2026 199.80p 205.00p 199.20p 202.20p 9067136
28/05/2026 200.80p 201.60p 195.50p 198.30p 8738297
27/05/2026 202.20p 208.20p 201.60p 202.80p 6406257
26/05/2026 201.60p 202.20p 198.10p 201.20p 6141651
22/05/2026 205.00p 205.80p 196.30p 197.00p 11674714
21/05/2026 215.00p 215.00p 195.90p 203.60p 25896768
20/05/2026 213.60p 216.60p 212.00p 214.20p 7872753
19/05/2026 213.00p 214.40p 211.40p 214.40p 8102446
18/05/2026 208.00p 213.40p 206.20p 211.80p 9122151
15/05/2026 208.20p 211.20p 206.60p 208.00p 5263332
14/05/2026 206.80p 209.80p 206.60p 209.20p 3651597
13/05/2026 205.00p 206.60p 203.40p 206.60p 5742180
12/05/2026 200.00p 206.00p 199.00p 205.40p 8493137
11/05/2026 205.00p 206.20p 201.60p 202.00p 8255842
08/05/2026 207.60p 209.40p 203.60p 205.20p 6705737
07/05/2026 213.20p 213.80p 209.00p 209.00p 10125382
06/05/2026 210.80p 217.00p 207.80p 213.00p 5067770
05/05/2026 211.80p 212.65p 206.20p 208.20p 8705280
01/05/2026 209.80p 211.80p 207.40p 210.00p 3661079
30/04/2026 209.80p 213.20p 208.60p 210.80p 5661804
29/04/2026 216.60p 216.60p 211.20p 211.20p 7323124
28/04/2026 219.20p 219.80p 216.20p 217.40p 3881801
27/04/2026 221.80p 222.40p 218.52p 219.80p 6763727
24/04/2026 221.60p 223.40p 215.60p 220.80p 16023245
23/04/2026 231.00p 232.60p 224.60p 224.60p 6566072
22/04/2026 232.00p 232.00p 226.20p 231.60p 5700797
21/04/2026 236.20p 237.80p 231.00p 231.00p 3601801
20/04/2026 239.40p 240.20p 234.80p 236.80p 28234567
17/04/2026 237.00p 242.20p 235.80p 240.60p 5656780
16/04/2026 237.20p 239.00p 235.00p 236.60p 4200492
15/04/2026 240.00p 244.40p 238.94p 241.40p 8187699
14/04/2026 231.20p 238.00p 231.00p 238.00p 6810967
13/04/2026 232.80p 233.40p 228.40p 230.00p 10144308
10/04/2026 224.00p 240.40p 222.80p 234.00p 15100071
09/04/2026 224.00p 226.60p 217.60p 224.00p 8469303
08/04/2026 232.20p 232.40p 223.00p 224.80p 7291390
07/04/2026 219.80p 221.80p 214.40p 214.40p 5288618
02/04/2026 216.60p 221.40p 215.20p 220.00p 23154026
01/04/2026 216.00p 220.40p 216.00p 219.60p 5306218
31/03/2026 219.20p 221.20p 215.00p 215.40p 7449757
30/03/2026 217.20p 219.60p 214.75p 218.40p 5736392
27/03/2026 227.00p 227.20p 218.60p 218.60p 7097389
26/03/2026 223.60p 226.67p 222.20p 226.20p 3517376
25/03/2026 225.20p 225.40p 222.40p 224.00p 5472773
24/03/2026 221.60p 224.80p 219.80p 223.40p 5279595
23/03/2026 217.40p 223.00p 212.80p 217.60p 9793617
20/03/2026 225.00p 225.80p 219.20p 219.20p 25427608
19/03/2026 230.00p 231.20p 221.80p 223.60p 6009423
18/03/2026 234.40p 235.60p 230.98p 233.80p 4566478
17/03/2026 234.20p 235.80p 233.20p 233.20p 7758823
16/03/2026 238.00p 238.60p 233.00p 233.80p 14007178
13/03/2026 235.20p 238.60p 234.40p 237.60p 4444727
12/03/2026 234.40p 239.60p 234.40p 236.00p 3690583
11/03/2026 243.00p 243.00p 235.60p 236.20p 7611213
10/03/2026 243.60p 245.40p 241.60p 242.80p 9792775
09/03/2026 240.20p 242.40p 238.00p 238.40p 12498110
06/03/2026 249.40p 250.20p 243.80p 243.80p 8824241
05/03/2026 243.20p 250.20p 242.00p 248.60p 7717044
04/03/2026 238.20p 243.80p 235.80p 243.20p 11740516
03/03/2026 246.20p 247.00p 234.40p 237.40p 7760665
02/03/2026 251.80p 254.80p 246.20p 246.20p 8239395
27/02/2026 257.00p 257.20p 253.20p 256.40p 8602532
26/02/2026 251.80p 259.30p 249.00p 256.00p 10510018
25/02/2026 251.00p 255.20p 241.60p 251.80p 16274895
24/02/2026 248.00p 257.80p 233.20p 250.60p 23044808
23/02/2026 228.80p 230.80p 227.00p 227.00p 6458708
20/02/2026 231.20p 232.40p 228.80p 228.80p 21870796
19/02/2026 232.00p 232.97p 228.80p 230.60p 3298649
18/02/2026 229.40p 231.80p 227.53p 230.80p 5362092
17/02/2026 227.40p 229.80p 225.60p 228.80p 4076489
16/02/2026 228.40p 228.67p 225.60p 226.20p 5075050
13/02/2026 224.40p 229.60p 223.60p 227.80p 8652457
12/02/2026 223.00p 225.60p 221.00p 225.40p 6711949
11/02/2026 225.60p 225.60p 219.40p 220.00p 8872629
10/02/2026 226.00p 228.80p 224.00p 224.00p 7767756
09/02/2026 227.00p 227.40p 224.40p 226.00p 7359154
06/02/2026 225.40p 227.40p 221.80p 225.60p 6121773
05/02/2026 227.00p 228.20p 223.20p 227.20p 4184901
04/02/2026 223.00p 227.40p 221.00p 225.60p 6282492
03/02/2026 232.60p 232.60p 209.40p 223.40p 14410106
02/02/2026 230.00p 232.60p 229.00p 232.00p 2969475
30/01/2026 230.80p 231.80p 229.20p 230.00p 4724014

*Close Price adjusted for both dividends and splits