Convatec Group (CTEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
28/02/2025 257.40p 262.80p 257.40p 259.40p 12548444
27/02/2025 255.60p 260.00p 254.80p 259.80p 7256128
26/02/2025 252.80p 269.80p 252.69p 259.00p 13073202
25/02/2025 246.00p 250.40p 245.20p 247.00p 9717176
24/02/2025 248.20p 248.40p 242.40p 246.60p 9710714
21/02/2025 242.00p 247.80p 241.40p 247.40p 5458670
20/02/2025 245.00p 245.00p 239.80p 241.20p 6115224
19/02/2025 244.80p 245.40p 242.00p 244.60p 3715616
18/02/2025 243.80p 245.40p 241.80p 245.40p 2956316
17/02/2025 242.40p 244.20p 240.80p 243.80p 2181808
14/02/2025 244.80p 245.60p 242.15p 243.20p 10007813
13/02/2025 243.40p 246.40p 242.20p 244.40p 5217553
12/02/2025 236.20p 238.80p 236.00p 238.80p 5179470
11/02/2025 237.80p 239.60p 235.60p 237.00p 3860044
10/02/2025 235.80p 238.80p 234.80p 238.00p 2975375
07/02/2025 234.00p 238.00p 234.00p 236.40p 3832119
06/02/2025 238.00p 238.60p 236.00p 236.60p 3151134
05/02/2025 238.40p 239.60p 233.80p 237.20p 4075637
04/02/2025 241.80p 242.60p 238.80p 238.80p 2912732
03/02/2025 243.20p 244.20p 239.60p 242.80p 5092065
31/01/2025 248.00p 249.00p 246.20p 247.00p 2960743
30/01/2025 249.20p 251.00p 245.80p 249.40p 4197563
29/01/2025 250.20p 250.80p 246.60p 246.80p 2779489
28/01/2025 247.60p 252.00p 247.20p 250.20p 3966629
27/01/2025 241.40p 249.40p 241.40p 248.40p 3726451
24/01/2025 241.80p 242.40p 236.40p 239.40p 2794229
23/01/2025 240.80p 243.80p 240.60p 241.60p 7394583
22/01/2025 241.40p 244.00p 240.20p 241.00p 4820955
21/01/2025 241.80p 241.80p 238.40p 240.60p 2846899
20/01/2025 239.20p 242.60p 239.20p 241.60p 6941590
17/01/2025 241.40p 243.40p 241.40p 241.80p 3861548
16/01/2025 240.20p 241.40p 237.80p 240.60p 3467972
15/01/2025 230.60p 239.00p 230.60p 239.00p 11826053
14/01/2025 228.40p 233.40p 227.40p 229.40p 5436993
13/01/2025 224.20p 227.00p 223.40p 226.80p 4139545
10/01/2025 226.00p 228.40p 223.09p 224.60p 4645731
09/01/2025 224.00p 228.00p 224.00p 227.00p 6983253
08/01/2025 222.60p 224.80p 220.80p 224.80p 3250019
07/01/2025 220.20p 222.80p 219.60p 222.00p 4639035
06/01/2025 219.60p 222.40p 219.60p 221.00p 2561475
03/01/2025 223.00p 223.00p 218.80p 219.20p 2804961
02/01/2025 221.80p 224.60p 219.20p 220.40p 3003709
31/12/2024 220.20p 222.20p 218.79p 221.20p 552996
30/12/2024 219.80p 220.20p 218.00p 219.40p 1813158
27/12/2024 220.00p 221.60p 218.80p 220.80p 1656067
24/12/2024 220.20p 222.00p 219.90p 221.20p 3457457
23/12/2024 219.60p 221.60p 218.61p 219.80p 2559916
20/12/2024 221.60p 223.00p 219.00p 221.00p 7094513
19/12/2024 227.60p 228.40p 221.60p 222.20p 7307771
18/12/2024 228.00p 229.40p 227.04p 228.80p 5902398
17/12/2024 226.00p 229.40p 224.40p 227.40p 9815883
16/12/2024 234.00p 234.66p 226.20p 227.60p 3809951
13/12/2024 234.00p 235.20p 232.60p 234.80p 5637322
12/12/2024 235.00p 236.12p 233.60p 235.40p 10419877
11/12/2024 234.40p 235.80p 232.20p 234.60p 10809700
10/12/2024 235.60p 238.00p 235.00p 235.60p 2256561
09/12/2024 234.80p 237.80p 233.20p 236.20p 5338652
06/12/2024 231.20p 235.60p 231.20p 234.80p 4676550
05/12/2024 230.80p 236.20p 230.20p 231.40p 2465843
04/12/2024 234.20p 236.20p 231.00p 235.20p 2935943
03/12/2024 235.40p 237.00p 233.91p 234.40p 5778977
02/12/2024 236.40p 238.40p 234.00p 236.80p 3777936
29/11/2024 236.40p 238.00p 235.60p 235.60p 2184237
28/11/2024 238.60p 240.00p 235.00p 236.60p 4698403
27/11/2024 237.40p 240.00p 237.00p 238.40p 1987019
26/11/2024 237.00p 238.40p 234.40p 237.00p 2461925
25/11/2024 237.20p 239.60p 235.40p 237.40p 9238928
22/11/2024 231.80p 236.00p 230.40p 235.80p 3896748
21/11/2024 233.20p 235.40p 228.80p 230.60p 4484693
20/11/2024 242.40p 243.20p 233.00p 233.00p 12837537
19/11/2024 239.40p 243.80p 239.20p 243.00p 4278587
18/11/2024 247.80p 248.60p 239.60p 239.60p 5189235
15/11/2024 245.00p 248.80p 239.40p 248.80p 11940153
14/11/2024 255.00p 255.40p 244.20p 247.40p 14037786
13/11/2024 264.00p 267.00p 256.00p 256.40p 8601980
12/11/2024 249.00p 265.10p 245.80p 264.40p 17509330
11/11/2024 213.80p 220.00p 213.80p 216.60p 4490816
08/11/2024 216.80p 219.20p 213.40p 213.40p 14300153
07/11/2024 218.20p 220.20p 215.00p 215.00p 7316177
06/11/2024 216.20p 218.29p 214.80p 216.60p 7969046
05/11/2024 219.20p 220.20p 214.00p 214.40p 4991668
04/11/2024 215.20p 217.60p 214.60p 215.40p 2731631
01/11/2024 213.60p 216.20p 212.00p 215.40p 9429029
31/10/2024 217.40p 217.40p 211.80p 213.40p 6646924
30/10/2024 221.40p 222.80p 217.40p 218.00p 10191721
29/10/2024 224.40p 225.17p 220.78p 222.20p 8249921
28/10/2024 220.00p 224.49p 219.00p 224.00p 4046641
25/10/2024 220.80p 222.00p 217.40p 219.00p 7612833
24/10/2024 223.40p 225.00p 221.00p 223.40p 1904224
23/10/2024 225.80p 226.40p 223.40p 223.40p 4062852
22/10/2024 227.00p 228.29p 225.29p 227.00p 2749642
21/10/2024 234.40p 234.40p 228.20p 228.20p 6012255
18/10/2024 230.00p 232.20p 229.40p 232.20p 3503935
17/10/2024 231.00p 233.20p 228.40p 231.00p 6514634
16/10/2024 232.00p 232.20p 226.80p 231.60p 4387219
15/10/2024 228.20p 232.20p 227.00p 231.00p 5348697
14/10/2024 224.40p 226.80p 223.80p 226.80p 4067242
11/10/2024 224.00p 225.40p 222.80p 224.60p 3746510
10/10/2024 223.00p 226.20p 222.40p 222.80p 2490184
09/10/2024 225.00p 228.00p 224.80p 225.20p 3563996
08/10/2024 222.60p 225.20p 222.40p 224.20p 3041544
07/10/2024 222.80p 226.60p 221.60p 226.00p 4459466
04/10/2024 222.40p 223.80p 221.40p 221.40p 2998864
03/10/2024 226.40p 227.40p 222.20p 223.80p 3914050
02/10/2024 222.40p 228.61p 222.40p 226.00p 4177979
01/10/2024 228.40p 230.60p 226.00p 226.00p 14091708
30/09/2024 229.60p 231.00p 226.00p 227.00p 3023688
27/09/2024 227.80p 230.60p 227.80p 230.20p 2959230
26/09/2024 224.00p 226.87p 222.00p 226.40p 4121662
25/09/2024 219.60p 223.00p 218.80p 221.60p 4318677
24/09/2024 221.40p 221.80p 218.60p 220.60p 7760743
23/09/2024 220.00p 222.00p 219.00p 220.60p 5526129
20/09/2024 225.60p 226.20p 220.60p 220.60p 6004059
19/09/2024 227.20p 229.20p 223.40p 226.80p 4762042
18/09/2024 229.00p 230.80p 226.40p 226.60p 2484342
17/09/2024 235.60p 236.40p 231.80p 232.00p 4655453
16/09/2024 234.40p 236.60p 233.60p 234.20p 2027596
13/09/2024 228.80p 235.40p 228.80p 234.80p 3208928
12/09/2024 232.00p 233.00p 228.80p 230.00p 3389939
11/09/2024 231.40p 233.00p 229.60p 230.20p 2142616
10/09/2024 231.40p 232.20p 228.20p 232.20p 4400350
09/09/2024 234.00p 235.40p 232.20p 233.60p 3452032
06/09/2024 231.60p 235.60p 230.60p 232.60p 3635543
05/09/2024 230.00p 232.20p 229.60p 231.20p 5097710
04/09/2024 227.60p 230.40p 223.86p 230.00p 7458564
03/09/2024 235.00p 239.00p 235.00p 237.60p 4999204
02/09/2024 236.60p 238.20p 235.12p 238.20p 2989885
30/08/2024 238.60p 241.64p 237.80p 239.00p 5464615
29/08/2024 233.00p 238.40p 232.02p 238.40p 5139738
28/08/2024 234.40p 236.00p 232.40p 232.40p 3257852
27/08/2024 235.20p 235.60p 233.60p 233.60p 12104377
23/08/2024 237.20p 237.40p 234.20p 235.40p 2767107
22/08/2024 234.80p 236.60p 234.60p 235.80p 4214062
21/08/2024 233.60p 237.00p 232.40p 237.00p 4046631
20/08/2024 236.40p 237.60p 230.80p 234.20p 3555553
19/08/2024 237.60p 238.80p 236.00p 237.20p 14219723
16/08/2024 237.40p 238.60p 235.88p 237.60p 4486010
15/08/2024 231.40p 236.80p 231.20p 236.80p 3653596
14/08/2024 234.20p 234.60p 230.40p 231.80p 3307102
13/08/2024 232.00p 234.40p 231.00p 232.80p 7170152
12/08/2024 233.40p 234.20p 230.80p 231.60p 4790808
09/08/2024 228.20p 232.40p 228.20p 232.00p 3270755
08/08/2024 229.80p 230.80p 226.80p 230.20p 2723893
07/08/2024 227.00p 230.80p 226.60p 230.00p 11054506
06/08/2024 230.00p 231.20p 224.20p 226.00p 5587877
05/08/2024 227.80p 230.00p 226.80p 228.80p 7053149
02/08/2024 230.20p 233.80p 228.54p 232.00p 5933502
01/08/2024 233.80p 237.40p 230.20p 231.80p 6362458
31/07/2024 235.00p 238.00p 229.17p 234.20p 10836561
30/07/2024 250.60p 253.92p 230.60p 237.20p 16898460
29/07/2024 252.00p 253.40p 250.20p 251.80p 3910669
26/07/2024 243.40p 251.00p 242.40p 249.60p 4277141
25/07/2024 245.80p 246.20p 243.00p 245.40p 6562910
24/07/2024 247.80p 250.00p 246.60p 247.40p 1921278
23/07/2024 250.00p 252.00p 248.20p 251.00p 2177224

*Close Price adjusted for both dividends and splits