Convatec Group Plc (CTEC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:47PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 243.40 | 251.00 | 242.40 | 249.60 | 249.60 | 4,285,301 |
| 25 Jul 2024 | 245.80 | 246.20 | 243.00 | 245.40 | 245.40 | 6,562,910 |
| 24 Jul 2024 | 247.80 | 250.00 | 246.60 | 247.40 | 247.40 | 1,921,278 |
| 23 Jul 2024 | 250.00 | 252.00 | 248.20 | 251.00 | 251.00 | 2,177,224 |
| 22 Jul 2024 | 250.60 | 255.00 | 250.60 | 250.60 | 250.60 | 5,246,808 |
| 19 Jul 2024 | 250.40 | 253.80 | 248.80 | 249.20 | 249.20 | 3,418,051 |
| 18 Jul 2024 | 250.00 | 254.80 | 250.00 | 251.80 | 251.80 | 2,488,027 |
| 17 Jul 2024 | 245.60 | 249.00 | 243.80 | 249.00 | 249.00 | 3,008,017 |
| 16 Jul 2024 | 242.40 | 245.80 | 241.60 | 245.80 | 245.80 | 2,005,415 |
| 15 Jul 2024 | 243.40 | 245.20 | 242.60 | 242.60 | 242.60 | 2,999,464 |
| 12 Jul 2024 | 247.60 | 247.60 | 243.00 | 245.40 | 245.40 | 3,400,092 |
| 11 Jul 2024 | 243.40 | 247.20 | 241.80 | 245.60 | 245.60 | 5,765,332 |
| 10 Jul 2024 | 243.60 | 244.00 | 240.40 | 241.80 | 241.80 | 2,438,192 |
| 09 Jul 2024 | 243.60 | 246.40 | 240.80 | 242.20 | 242.20 | 10,156,781 |
| 08 Jul 2024 | 239.60 | 244.40 | 239.00 | 243.80 | 243.80 | 3,393,952 |
| 05 Jul 2024 | 244.60 | 244.60 | 237.20 | 239.20 | 239.20 | 2,357,144 |
| 04 Jul 2024 | 237.60 | 241.60 | 237.60 | 240.60 | 240.60 | 3,406,243 |
| 03 Jul 2024 | 236.40 | 239.60 | 235.80 | 237.60 | 237.60 | 8,007,563 |
| 02 Jul 2024 | 233.20 | 236.60 | 233.00 | 235.20 | 235.20 | 2,537,369 |
| 01 Jul 2024 | 236.00 | 239.60 | 235.20 | 236.40 | 236.40 | 2,871,870 |
| 28 Jun 2024 | 238.20 | 238.20 | 234.20 | 234.80 | 234.80 | 3,152,387 |
| 27 Jun 2024 | 236.00 | 237.20 | 233.80 | 237.20 | 237.20 | 3,617,853 |
| 26 Jun 2024 | 232.60 | 236.80 | 232.60 | 235.40 | 235.40 | 6,615,624 |
| 25 Jun 2024 | 241.20 | 241.20 | 228.60 | 231.40 | 231.40 | 7,992,420 |
| 24 Jun 2024 | 237.40 | 243.00 | 235.60 | 241.40 | 241.40 | 15,711,431 |
| 21 Jun 2024 | 243.20 | 245.60 | 237.00 | 237.20 | 237.20 | 12,120,818 |
| 20 Jun 2024 | 243.20 | 244.60 | 240.60 | 243.40 | 243.40 | 9,724,005 |
| 19 Jun 2024 | 243.00 | 244.60 | 242.20 | 243.00 | 243.00 | 2,384,500 |
| 18 Jun 2024 | 245.20 | 249.20 | 245.00 | 245.00 | 245.00 | 6,169,287 |
| 17 Jun 2024 | 254.20 | 254.20 | 243.20 | 244.20 | 244.20 | 6,287,719 |
| 14 Jun 2024 | 252.60 | 254.60 | 251.00 | 253.80 | 253.80 | 7,218,029 |
| 13 Jun 2024 | 253.80 | 255.00 | 252.00 | 253.00 | 253.00 | 5,826,906 |
| 12 Jun 2024 | 249.60 | 253.80 | 249.00 | 253.80 | 253.80 | 6,509,232 |
| 11 Jun 2024 | 246.60 | 252.40 | 246.60 | 248.60 | 248.60 | 4,746,249 |
| 10 Jun 2024 | 249.80 | 250.32 | 244.80 | 245.40 | 245.40 | 5,306,655 |
| 07 Jun 2024 | 252.00 | 255.20 | 251.00 | 251.80 | 251.80 | 3,070,382 |
| 06 Jun 2024 | 248.00 | 252.80 | 248.00 | 250.40 | 250.40 | 2,322,843 |
| 05 Jun 2024 | 248.20 | 251.20 | 245.40 | 247.40 | 247.40 | 3,543,538 |
| 04 Jun 2024 | 247.60 | 250.20 | 244.20 | 248.00 | 248.00 | 6,901,814 |
| 03 Jun 2024 | 250.40 | 251.80 | 247.40 | 247.60 | 247.60 | 4,327,872 |
| 31 May 2024 | 249.00 | 252.00 | 248.00 | 248.60 | 248.60 | 6,452,857 |
| 30 May 2024 | 246.40 | 250.20 | 246.40 | 249.80 | 249.80 | 2,376,110 |
| 29 May 2024 | 249.80 | 251.60 | 245.80 | 248.60 | 248.60 | 10,400,962 |
| 28 May 2024 | 252.80 | 256.00 | 249.40 | 251.60 | 251.60 | 4,777,130 |
| 24 May 2024 | 246.80 | 251.80 | 246.56 | 251.00 | 251.00 | 3,137,526 |
| 23 May 2024 | 253.00 | 253.00 | 249.80 | 251.60 | 251.60 | 2,177,305 |
| 22 May 2024 | 251.80 | 255.80 | 250.40 | 254.00 | 254.00 | 2,792,154 |
| 21 May 2024 | 254.40 | 256.60 | 250.20 | 251.80 | 251.80 | 4,353,027 |
| 20 May 2024 | 254.40 | 255.20 | 251.40 | 254.40 | 254.40 | 3,143,214 |
| 17 May 2024 | 253.60 | 255.80 | 249.20 | 254.60 | 254.60 | 12,796,141 |
| 16 May 2024 | 263.00 | 265.40 | 250.20 | 255.40 | 255.40 | 10,916,724 |
| 15 May 2024 | 263.20 | 266.40 | 261.20 | 266.20 | 266.20 | 4,239,133 |
| 14 May 2024 | 258.40 | 263.40 | 258.40 | 262.20 | 262.20 | 2,999,657 |
| 13 May 2024 | 258.40 | 262.40 | 258.40 | 260.00 | 260.00 | 1,856,280 |
| 10 May 2024 | 262.20 | 264.00 | 258.40 | 262.00 | 262.00 | 2,424,560 |
| 09 May 2024 | 261.60 | 263.47 | 260.20 | 261.80 | 261.80 | 4,659,327 |
| 08 May 2024 | 261.00 | 262.60 | 258.20 | 261.20 | 261.20 | 5,714,109 |
| 07 May 2024 | 263.20 | 266.40 | 255.80 | 260.80 | 260.80 | 3,596,311 |
| 03 May 2024 | 252.60 | 260.80 | 251.60 | 258.80 | 258.80 | 5,611,695 |
| 02 May 2024 | 247.40 | 249.20 | 245.20 | 249.40 | 249.40 | 8,721,257 |
| 01 May 2024 | 252.00 | 252.00 | 245.80 | 246.00 | 246.00 | 2,474,950 |
| 30 Apr 2024 | 253.60 | 254.60 | 249.20 | 250.00 | 250.00 | 11,111,967 |
| 29 Apr 2024 | 258.00 | 259.80 | 253.20 | 253.20 | 253.20 | 12,200,095 |
| 26 Apr 2024 | 267.80 | 268.40 | 255.80 | 257.80 | 257.80 | 21,875,349 |
| 25 Apr 2024 | 279.40 | 282.20 | 272.40 | 275.60 | 275.60 | 13,402,843 |
| 25 Apr 2024 | 3.51735 Dividend | |||||
| 24 Apr 2024 | 285.60 | 288.80 | 283.80 | 285.00 | 281.48 | 4,854,983 |
| 23 Apr 2024 | 283.40 | 286.60 | 283.00 | 286.60 | 283.06 | 8,710,255 |
| 22 Apr 2024 | 285.00 | 285.00 | 280.00 | 282.40 | 278.91 | 5,888,555 |
| 19 Apr 2024 | 281.80 | 283.20 | 279.80 | 282.60 | 279.11 | 4,198,442 |
| 18 Apr 2024 | 282.40 | 283.60 | 280.40 | 283.60 | 280.10 | 4,539,271 |
| 17 Apr 2024 | 281.80 | 282.60 | 279.80 | 281.00 | 277.53 | 4,030,806 |
| 16 Apr 2024 | 279.80 | 283.60 | 277.60 | 282.80 | 279.31 | 4,022,505 |
| 15 Apr 2024 | 283.60 | 285.80 | 281.60 | 284.00 | 280.49 | 6,578,921 |
| 12 Apr 2024 | 287.60 | 287.60 | 282.00 | 282.80 | 279.31 | 2,463,152 |
| 11 Apr 2024 | 285.60 | 286.60 | 282.80 | 284.80 | 281.29 | 8,206,838 |
| 10 Apr 2024 | 292.00 | 292.00 | 283.20 | 285.80 | 282.27 | 5,424,117 |
| 09 Apr 2024 | 287.00 | 290.80 | 285.80 | 289.80 | 286.22 | 7,635,878 |
| 08 Apr 2024 | 285.80 | 290.20 | 284.40 | 287.40 | 283.85 | 2,919,994 |
| 05 Apr 2024 | 286.80 | 288.00 | 284.60 | 286.00 | 282.47 | 4,930,884 |
| 04 Apr 2024 | 293.80 | 295.20 | 286.60 | 289.20 | 285.63 | 5,660,482 |
| 03 Apr 2024 | 293.20 | 294.20 | 289.00 | 293.40 | 289.78 | 4,346,004 |
| 02 Apr 2024 | 291.00 | 293.40 | 288.00 | 293.40 | 289.78 | 9,197,174 |
| 28 Mar 2024 | 290.20 | 290.20 | 285.60 | 286.40 | 282.87 | 11,504,302 |
| 27 Mar 2024 | 290.40 | 293.60 | 288.60 | 289.20 | 285.63 | 5,646,304 |
| 26 Mar 2024 | 286.00 | 290.40 | 284.20 | 289.60 | 286.03 | 4,133,778 |
| 25 Mar 2024 | 289.00 | 290.00 | 286.60 | 287.20 | 283.66 | 4,875,689 |
| 22 Mar 2024 | 289.40 | 290.60 | 284.20 | 289.20 | 285.63 | 5,849,599 |
| 21 Mar 2024 | 287.80 | 290.29 | 283.60 | 288.80 | 285.24 | 9,526,000 |
| 20 Mar 2024 | 284.40 | 286.60 | 281.20 | 282.80 | 279.31 | 6,587,648 |
| 19 Mar 2024 | 285.40 | 288.80 | 284.40 | 285.80 | 282.27 | 15,398,880 |
| 18 Mar 2024 | 288.40 | 289.40 | 286.40 | 288.00 | 284.45 | 6,285,398 |
| 15 Mar 2024 | 286.40 | 289.00 | 280.80 | 288.40 | 284.84 | 16,942,750 |
| 14 Mar 2024 | 284.00 | 290.06 | 281.60 | 287.60 | 284.05 | 12,655,116 |
| 13 Mar 2024 | 280.80 | 283.80 | 278.80 | 283.00 | 279.51 | 7,411,629 |
| 12 Mar 2024 | 282.60 | 282.60 | 279.00 | 279.60 | 276.15 | 7,340,208 |
| 11 Mar 2024 | 284.40 | 286.40 | 278.80 | 280.80 | 277.33 | 19,010,619 |
| 08 Mar 2024 | 275.20 | 287.80 | 275.00 | 286.00 | 282.47 | 12,129,742 |
| 07 Mar 2024 | 269.80 | 276.60 | 269.80 | 275.60 | 272.20 | 16,912,107 |
| 06 Mar 2024 | 254.80 | 272.60 | 253.78 | 267.80 | 264.49 | 24,924,192 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.