LSE - Delayed Quote
GBp
Convatec Group PLC (CTEC.L)
244.40
+1.20
(+0.49%)
At close: October 30 at 4:47:03 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
244.00
246.80
243.00
244.40
244.40
5,428,715
Oct 29, 2026
243.60
245.80
242.60
243.20
243.20
5,792,583
Oct 28, 2026
240.40
244.40
239.60
244.00
244.00
6,486,678
Oct 27, 2026
245.20
245.20
240.80
240.80
240.80
5,414,300
Oct 26, 2026
246.20
247.51
244.00
245.00
245.00
7,644,998
Oct 23, 2026
244.80
246.20
242.00
246.20
246.20
4,971,573
Oct 22, 2026
240.80
244.60
238.60
244.00
244.00
5,479,107
Oct 21, 2026
234.60
241.66
232.20
240.00
240.00
11,905,758
Oct 20, 2026
236.60
238.40
235.00
235.40
235.40
8,780,126
Oct 19, 2026
234.80
236.80
234.60
235.60
235.60
3,862,456
Oct 16, 2026
236.20
239.60
234.00
238.00
238.00
7,261,498
Oct 15, 2026
237.20
237.80
234.40
236.80
236.80
24,281,065
Oct 14, 2026
231.40
237.84
230.60
234.60
234.60
44,889,089
Oct 13, 2026
232.40
235.00
229.40
230.80
230.80
11,817,902
Oct 12, 2026
221.60
230.60
221.00
230.60
230.60
6,611,650
Oct 9, 2026
215.40
220.20
215.40
220.00
220.00
5,198,611
Oct 8, 2026
215.20
218.20
213.00
213.00
213.00
7,284,064
Oct 7, 2026
217.60
220.20
216.60
216.80
216.80
7,217,420
Oct 6, 2026
220.00
222.00
216.80
218.40
218.40
5,457,193
Oct 5, 2026
218.00
219.80
215.40
218.00
218.00
6,911,082
Oct 2, 2026
216.60
218.20
214.80
216.60
216.60
12,416,702
Oct 1, 2026
215.60
220.20
211.00
216.80
216.80
10,400,326
Sep 30, 2026
218.20
220.00
215.80
217.00
217.00
5,961,601
Sep 29, 2026
212.00
220.20
210.60
217.00
217.00
6,857,879
Sep 28, 2026
210.00
212.00
210.00
212.00
212.00
4,600,254
Sep 25, 2026
212.60
212.80
209.20
209.40
209.40
5,845,116
Sep 24, 2026
214.40
214.96
211.00
211.60
211.60
6,563,436
Sep 23, 2026
215.80
216.40
214.20
214.60
214.60
3,436,106
Sep 22, 2026
215.60
217.20
213.70
215.20
215.20
4,176,035
Sep 21, 2026
213.00
216.20
212.80
214.80
214.80
3,560,203
Sep 18, 2026
217.80
218.21
212.60
214.00
214.00
14,778,515
Sep 17, 2026
218.00
219.20
214.60
218.60
218.60
4,727,682
Sep 16, 2026
217.60
219.00
214.10
216.20
216.20
5,195,103
Sep 15, 2026
216.00
220.00
214.80
218.40
218.40
4,350,797
Sep 14, 2026
216.80
219.20
215.60
217.40
217.40
7,076,711
Sep 11, 2026
219.40
220.00
215.80
215.80
215.80
4,824,333
Sep 10, 2026
219.80
221.20
217.40
217.80
217.80
4,094,774
Sep 9, 2026
220.00
221.40
218.00
221.00
221.00
4,904,194
Sep 8, 2026
226.00
227.80
220.42
221.40
221.40
5,361,027
Sep 7, 2026
225.80
227.80
224.60
226.80
226.80
3,050,155
Sep 4, 2026
227.60
229.40
225.20
228.20
228.20
7,506,330
Sep 3, 2026
234.40
234.50
226.20
227.40
227.40
7,912,173
Sep 2, 2026
228.20
235.40
227.72
233.60
233.60
4,911,131
Sep 1, 2026
228.20
233.60
227.40
229.80
229.80
8,384,675
Aug 28, 2026
230.60
231.20
226.60
227.60
227.60
23,623,015
Aug 27, 2026
227.20
231.20
226.20
229.60
229.60
3,934,345
Aug 26, 2026
229.00
232.00
227.60
227.60
227.60
5,243,095
Aug 25, 2026
228.40
229.80
227.80
228.80
228.80
3,927,657
Aug 24, 2026
225.20
228.20
225.00
228.00
228.00
14,241,889
Aug 21, 2026
225.00
228.20
223.20
226.00
226.00
5,890,176
Aug 20, 2026
1.5724
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
229.00
229.80
225.60
225.60
225.60
7,188,726
Aug 19, 2026
233.40
234.88
230.60
230.60
230.58
8,520,829
Aug 18, 2026
232.00
237.00
231.20
234.00
233.98
5,963,220
Aug 17, 2026
231.00
232.60
228.60
232.00
231.98
5,081,100
Aug 14, 2026
230.00
233.80
227.20
229.60
229.58
10,125,497
Aug 13, 2026
234.80
235.40
230.00
231.80
231.78
9,212,498
Aug 12, 2026
234.20
235.80
232.60
233.20
233.18
4,317,965
Aug 11, 2026
232.40
237.20
232.40
234.20
234.18
5,191,727
Aug 10, 2026
232.20
234.00
228.80
233.60
233.58
7,738,881
Aug 7, 2026
227.00
234.00
226.40
232.40
232.38
9,543,881
Aug 6, 2026
225.00
227.40
223.40
226.80
226.78
12,098,136
Aug 5, 2026
230.80
231.80
222.60
223.80
223.78
12,869,524
Aug 4, 2026
224.80
232.60
218.00
229.40
229.38
14,123,453
Aug 3, 2026
228.00
231.60
225.40
225.40
225.38
9,368,733
Jul 31, 2026
227.80
230.20
223.60
224.00
223.98
6,444,943
Jul 30, 2026
229.40
235.40
228.80
228.80
228.78
25,655,625
Jul 29, 2026
229.40
230.60
225.40
230.60
230.58
8,448,368
Jul 28, 2026
221.00
228.80
220.00
228.20
228.18
4,371,697
Jul 27, 2026
218.60
221.04
217.40
220.20
220.18
5,862,343
Jul 24, 2026
212.20
217.00
211.80
216.00
215.99
4,059,229
Jul 23, 2026
213.40
213.40
211.00
212.60
212.59
3,745,216
Jul 22, 2026
216.00
218.60
212.40
214.20
214.19
6,039,900
Jul 21, 2026
216.00
217.00
213.60
215.20
215.19
6,180,284
Jul 20, 2026
212.40
220.60
212.40
218.20
218.19
4,234,130
Jul 17, 2026
214.00
218.40
212.80
216.80
216.79
6,104,466
Jul 16, 2026
211.60
213.40
209.60
213.40
213.39
5,490,992
Jul 15, 2026
210.40
213.20
206.40
213.20
213.19
7,199,332
Jul 14, 2026
212.20
212.80
209.64
210.60
210.59
4,634,868
Jul 13, 2026
214.00
215.60
212.40
214.80
214.79
2,865,938
Jul 10, 2026
213.00
214.60
212.20
214.20
214.19
3,574,237
Jul 9, 2026
215.60
215.60
211.82
213.00
212.99
5,513,710
Jul 8, 2026
221.80
222.40
213.80
214.20
214.19
6,822,526
Jul 7, 2026
222.60
225.20
221.90
223.00
222.98
8,878,251
Jul 6, 2026
223.20
255.60
220.00
220.20
220.18
5,009,660
Jul 3, 2026
220.80
223.40
218.60
223.20
223.18
4,633,117
Jul 2, 2026
216.80
224.23
216.80
219.60
219.59
8,016,790
Jul 1, 2026
214.20
218.40
213.60
218.20
218.19
6,931,266
Jun 30, 2026
213.60
218.80
212.80
215.00
214.99
8,872,983
Jun 29, 2026
212.60
214.80
211.00
213.80
213.79
7,824,668
Jun 26, 2026
211.00
212.40
207.60
211.60
211.59
5,473,457
Jun 25, 2026
205.60
213.20
205.60
211.80
211.79
7,980,155
Jun 24, 2026
206.40
210.40
202.85
209.40
209.39
4,601,886
Jun 23, 2026
205.00
209.10
203.60
206.80
206.79
5,226,903
Jun 22, 2026
205.60
207.60
204.00
207.40
207.39
10,865,608
Jun 19, 2026
206.00
207.80
205.20
207.00
206.99
26,292,077
Jun 18, 2026
204.00
207.00
202.00
206.00
205.99
7,552,142
Jun 17, 2026
209.20
209.72
204.00
205.20
205.19
13,278,270
Jun 16, 2026
204.20
211.60
204.00
209.00
208.99
10,254,519
Jun 15, 2026
206.60
207.80
203.60
204.00
203.99
5,563,862
Jun 12, 2026
203.80
206.40
202.40
202.60
202.59
5,229,319
Jun 11, 2026
200.20
201.80
198.60
200.00
199.99
6,134,380
Jun 10, 2026
202.40
204.20
199.40
201.00
200.99
3,918,003
Jun 9, 2026
201.40
204.60
200.00
202.20
202.19
4,070,837
Jun 8, 2026
202.00
204.00
200.57
201.20
201.19
2,927,937
Jun 5, 2026
204.20
206.80
203.80
204.20
204.19
7,419,040
Jun 4, 2026
197.30
204.20
197.00
204.20
204.19
8,525,662
Jun 3, 2026
194.80
198.80
193.63
198.70
198.69
5,261,722
Jun 2, 2026
196.00
196.90
193.50
194.90
194.89
9,251,547
Jun 1, 2026
200.40
201.20
193.00
194.00
193.99
8,265,811
May 29, 2026
199.80
205.00
199.20
202.20
202.19
10,545,758
May 28, 2026
200.80
201.60
195.50
198.30
198.29
8,738,286
May 27, 2026
202.20
208.20
201.60
202.80
202.79
29,974,258
May 26, 2026
201.60
202.20
198.10
201.20
201.19
6,134,718
May 22, 2026
205.00
205.80
196.30
197.00
196.99
11,674,710
May 21, 2026
215.00
215.00
195.90
203.60
203.59
28,549,097
May 20, 2026
213.60
216.60
212.00
214.20
214.19
7,934,799
May 19, 2026
213.00
214.40
211.40
214.40
214.39
8,102,447
May 18, 2026
208.00
213.40
206.20
211.80
211.79
9,122,153
May 15, 2026
208.20
211.20
206.60
208.00
207.99
5,263,334
May 14, 2026
206.80
209.80
206.60
209.20
209.19
4,101,291
May 13, 2026
205.00
206.60
203.40
206.60
206.59
5,749,361
May 12, 2026
200.00
206.00
199.00
205.40
205.39
9,511,228
May 11, 2026
205.00
206.20
201.60
202.00
201.99
8,963,524
May 8, 2026
207.60
209.40
203.60
205.20
205.19
6,705,734
May 7, 2026
213.20
213.80
209.00
211.30
211.29
10,751,793
May 6, 2026
210.80
217.00
207.80
213.00
212.99
14,021,393
May 5, 2026
211.80
212.65
206.20
208.20
208.19
9,464,099
May 1, 2026
209.80
211.80
207.40
210.00
209.99
3,661,078
Apr 30, 2026
209.80
213.20
208.60
210.80
210.79
5,706,821
Apr 29, 2026
216.60
216.60
211.20
211.20
211.19
7,383,369
Apr 28, 2026
219.20
219.80
216.20
217.40
217.39
3,893,644
Apr 27, 2026
221.80
222.40
218.52
219.80
219.79
6,763,726
Apr 24, 2026
221.60
223.40
215.60
220.80
220.78
16,269,682
Apr 23, 2026
231.00
232.60
221.00
224.60
224.58
42,009,897
Apr 22, 2026
232.00
232.00
226.20
231.60
231.58
5,759,634
Apr 21, 2026
236.20
237.80
231.00
231.00
230.98
17,199,497
Apr 20, 2026
239.40
240.20
234.80
236.80
236.78
28,234,568
Apr 17, 2026
237.00
242.20
235.80
240.60
240.58
5,666,772
Apr 16, 2026
3.973
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
237.20
239.00
235.00
236.60
236.58
4,259,046
Apr 15, 2026
240.00
244.40
238.94
241.40
241.34
8,197,123
Apr 14, 2026
231.20
238.00
231.00
238.00
237.94
8,169,552
Apr 13, 2026
232.80
233.40
228.40
230.00
229.95
10,150,199
Apr 10, 2026
224.00
240.40
222.80
234.00
233.95
15,392,395
Apr 9, 2026
224.00
226.60
217.60
224.00
223.95
8,469,300
Apr 8, 2026
232.20
232.40
223.00
224.80
224.75
44,900,567
Apr 7, 2026
219.80
221.80
214.40
214.40
214.35
5,290,112
Apr 2, 2026
216.60
221.40
215.20
220.00
219.95
23,154,028
Apr 1, 2026
216.00
220.40
216.00
219.60
219.55
5,384,835
Mar 31, 2026
219.20
221.20
215.00
215.40
215.35
7,503,555
Mar 30, 2026
217.20
219.60
214.75
218.40
218.35
5,790,544
Mar 27, 2026
227.00
227.20
218.60
218.60
218.55
7,097,390
Mar 26, 2026
223.60
226.67
222.20
226.20
226.15
3,554,014
Mar 25, 2026
225.20
225.40
222.40
224.00
223.95
5,472,773
Mar 24, 2026
221.60
224.80
219.80
223.40
223.35
5,295,629
Mar 23, 2026
217.40
223.00
212.80
217.60
217.55
11,469,473
Mar 20, 2026
225.00
225.80
219.20
219.20
219.15
43,743,660
Mar 19, 2026
230.00
231.20
221.80
223.60
223.55
6,251,397
Mar 18, 2026
234.40
235.60
230.98
233.80
233.75
4,696,526
Mar 17, 2026
234.20
235.80
233.20
233.20
233.15
7,911,016
Mar 16, 2026
238.00
238.60
233.00
233.80
233.75
14,007,978
Mar 13, 2026
235.20
238.60
234.40
237.60
237.54
4,465,493
Mar 12, 2026
234.40
239.60
234.40
236.00
235.95
3,749,936
Mar 11, 2026
243.00
243.00
235.60
236.20
236.15
7,639,732
Mar 10, 2026
243.60
245.40
241.60
242.80
242.74
36,805,782
Mar 9, 2026
240.20
242.40
238.00
238.40
238.34
12,527,229
Mar 6, 2026
249.40
250.20
243.80
243.80
243.74
8,964,512
Mar 5, 2026
243.20
250.20
242.00
248.60
248.54
8,919,305
Mar 4, 2026
238.20
243.80
235.80
243.20
243.14
11,793,196
Mar 3, 2026
246.20
247.00
234.40
237.40
237.34
8,449,234
Mar 2, 2026
251.80
253.00
246.20
246.20
246.14
8,306,180
Feb 27, 2026
257.00
257.20
253.20
256.40
256.34
8,602,532
Feb 26, 2026
251.80
259.30
249.00
256.00
255.94
10,512,921
Feb 25, 2026
251.00
255.20
241.60
251.80
251.74
17,374,096
Feb 24, 2026
248.00
257.80
233.20
250.60
250.54
23,044,809
Feb 23, 2026
228.80
230.80
227.00
227.00
226.95
6,458,714
Feb 20, 2026
231.20
232.40
228.80
228.80
228.75
21,870,811
Feb 19, 2026
232.00
232.97
228.80
230.60
230.55
3,298,649
Feb 18, 2026
229.40
231.80
227.53
230.80
230.75
5,362,093
Feb 17, 2026
227.40
229.80
225.60
228.80
228.75
4,076,490
Feb 16, 2026
228.40
228.67
225.60
226.20
226.15
12,871,049
Feb 13, 2026
224.40
229.60
223.60
227.80
227.75
8,652,458
Feb 12, 2026
223.00
225.60
221.00
225.40
225.35
6,711,950
Feb 11, 2026
225.60
225.60
219.40
220.00
219.95
8,872,630
Feb 10, 2026
226.00
228.80
224.00
224.00
223.95
7,767,754
Feb 9, 2026
227.00
227.40
224.40
226.00
225.95
7,359,152
Feb 6, 2026
225.40
227.40
221.80
225.60
225.55
6,121,776
Feb 5, 2026
227.00
228.20
223.20
227.20
227.15
4,184,899
Feb 4, 2026
223.00
227.40
221.00
225.60
225.55
6,282,494
Feb 3, 2026
232.60
232.60
209.40
223.40
223.35
14,410,106
Feb 2, 2026
230.00
232.60
229.00
232.00
231.95
2,969,477
Jan 30, 2026
230.80
231.80
229.20
230.00
229.95
4,724,015
Jan 29, 2026
228.00
230.00
226.60
230.00
229.95
2,880,900
Jan 28, 2026
233.00
235.62
229.20
229.20
229.15
6,357,533
Jan 27, 2026
236.40
236.40
231.80
233.00
232.95
11,846,995
Jan 26, 2026
234.20
236.40
232.84
236.40
236.34
6,527,394
Jan 23, 2026
232.00
238.00
232.00
234.00
233.95
6,830,311
Jan 22, 2026
232.80
237.20
231.40
236.60
236.54
4,236,472
Jan 21, 2026
231.60
232.80
229.60
229.60
229.55
10,587,407
Jan 20, 2026
230.80
231.40
228.80
231.40
231.35
5,544,740
Jan 19, 2026
235.00
235.20
228.20
231.20
231.15
3,690,666
Jan 16, 2026
237.00
238.20
235.40
236.60
236.54
12,775,823
Jan 15, 2026
236.00
238.00
235.60
237.00
236.94
9,752,907
Jan 14, 2026
236.80
237.80
233.20
235.40
235.35
8,753,538
Jan 13, 2026
242.60
243.00
231.80
236.00
235.95
9,482,225
Jan 12, 2026
246.00
247.20
243.40
244.00
243.94
2,587,266
Jan 9, 2026
239.00
246.20
239.00
246.20
246.14
15,791,002
Jan 8, 2026
242.80
244.20
240.00
242.80
242.74
5,244,442
Jan 7, 2026
246.20
246.20
241.80
243.80
243.74
6,113,036
Jan 6, 2026
238.20
249.20
238.20
244.20
244.14
3,708,249
Jan 5, 2026
241.20
242.00
237.40
240.80
240.74
3,126,429
Jan 2, 2026
243.60
243.96
238.60
239.60
239.54
10,983,805
Dec 31, 2025
242.60
243.20
241.60
243.20
243.14
600,676
Dec 30, 2025
242.20
243.20
240.07
242.20
242.14
1,880,234
Dec 29, 2025
240.00
244.60
240.00
243.00
242.94
7,280,718
Dec 24, 2025
238.80
239.60
238.00
238.00
237.94
558,179
Dec 23, 2025
241.00
242.60
238.60
238.60
238.54
2,792,697
Dec 22, 2025
241.20
242.20
237.60
241.80
241.74
6,108,290
Dec 19, 2025
241.60
243.20
240.60
242.20
242.14
10,243,199
Dec 18, 2025
243.20
244.05
237.80
242.80
242.74
3,723,929
Dec 17, 2025
235.80
244.20
235.80
242.20
242.14
9,675,560
Dec 16, 2025
232.40
236.20
231.60
234.80
234.75
11,129,651
Dec 15, 2025
231.00
232.20
229.20
230.00
229.95
4,398,435
Dec 12, 2025
224.80
229.80
224.80
229.80
229.75
7,567,991
Dec 11, 2025
227.60
233.44
226.80
229.20
229.15
18,277,906
Dec 10, 2025
224.00
226.20
223.87
226.00
225.95
2,446,467
Dec 9, 2025
225.40
227.80
224.80
225.40
225.35
4,169,465
Dec 8, 2025
228.80
229.80
224.00
226.40
226.35
4,858,004
Dec 5, 2025
227.40
230.00
225.40
229.20
229.15
16,983,741
Dec 4, 2025
228.20
228.40
225.60
227.20
227.15
15,814,785
Dec 3, 2025
232.80
233.40
226.00
227.80
227.75
14,831,349
Dec 2, 2025
235.60
236.20
232.00
232.00
231.95
8,981,339
Dec 1, 2025
236.00
237.40
234.10
235.60
235.55
4,971,200
Nov 28, 2025
236.00
236.60
234.20
235.60
235.55
3,929,731
Nov 27, 2025
235.20
235.80
233.80
235.20
235.15
5,097,258
Nov 26, 2025
238.40
239.00
233.40
235.40
235.35
26,286,057
Nov 25, 2025
235.60
238.20
234.80
237.80
237.74
9,841,800
Nov 24, 2025
237.00
238.00
235.60
236.00
235.95
23,004,682
Nov 21, 2025
233.00
239.40
232.60
236.80
236.74
36,071,564
Nov 20, 2025
238.40
239.80
234.60
234.60
234.55
61,327,865
Nov 19, 2025
231.40
238.20
231.40
236.60
236.54
16,846,870
Nov 18, 2025
230.80
233.80
227.45
230.60
230.55
43,181,641
Nov 17, 2025
245.80
246.60
239.20
239.20
239.14
3,431,827
Nov 14, 2025
246.00
247.80
243.40
245.80
245.74
6,229,842
Nov 13, 2025
254.00
255.32
243.20
248.60
248.54
16,170,362
Nov 12, 2025
238.20
238.20
235.80
236.60
236.54
9,018,416
Nov 11, 2025
236.60
238.00
234.80
236.60
236.54
5,334,346
Nov 10, 2025
236.80
239.00
234.80
234.80
234.75
11,986,901
Nov 7, 2025
235.80
237.00
232.60
235.80
235.75
4,485,685
Nov 6, 2025
242.80
243.60
233.20
233.60
233.55
6,055,633
Nov 5, 2025
244.20
246.20
242.50
242.60
242.54
6,294,744
Nov 4, 2025
238.60
245.00
238.60
245.00
244.94
15,292,260
Nov 3, 2025
244.20
245.40
235.20
238.80
238.74
8,320,166
Oct 31, 2025
242.80
244.60
242.00
244.20
244.14
6,271,742
Oct 30, 2025
242.40
244.00
241.00
242.60
242.54
4,138,578
