UK markets close in 1 hour 58 minutes

Convatec Group Plc (CTEC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
248.80-5.00 (-1.97%)
As of 02:16PM BST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 2024254.20254.20247.80248.80248.80795,135
14 Jun 2024252.60254.60251.00253.80253.807,218,029
13 Jun 2024253.80255.00252.00253.00253.005,826,906
12 Jun 2024249.60253.80249.00253.80253.806,509,232
11 Jun 2024246.60252.40246.60248.60248.604,746,249
10 Jun 2024249.80250.32244.80245.40245.405,306,655
07 Jun 2024252.00255.20251.00251.80251.803,070,382
06 Jun 2024248.00252.80248.00250.40250.402,322,843
05 Jun 2024248.20251.20245.40247.40247.403,543,538
04 Jun 2024247.60250.20244.20248.00248.006,901,814
03 Jun 2024250.40251.80247.40247.60247.604,327,872
31 May 2024249.00252.00248.00248.60248.606,452,857
30 May 2024246.40250.20246.40249.80249.802,376,110
29 May 2024249.80251.60245.80248.60248.6010,400,962
28 May 2024252.80256.00249.40251.60251.604,777,130
24 May 2024246.80251.80246.56251.00251.003,137,526
23 May 2024253.00253.00249.80251.60251.602,177,305
22 May 2024251.80255.80250.40254.00254.002,792,154
21 May 2024254.40256.60250.20251.80251.804,353,027
20 May 2024254.40255.20251.40254.40254.403,143,214
17 May 2024253.60255.80249.20254.60254.6012,796,141
16 May 2024263.00265.40250.20255.40255.4010,916,724
15 May 2024263.20266.40261.20266.20266.204,239,133
14 May 2024258.40263.40258.40262.20262.202,999,657
13 May 2024258.40262.40258.40260.00260.001,856,280
10 May 2024262.20264.00258.40262.00262.002,424,560
09 May 2024261.60263.47260.20261.80261.804,659,327
08 May 2024261.00262.60258.20261.20261.205,714,109
07 May 2024263.20266.40255.80260.80260.803,596,311
03 May 2024252.60260.80251.60258.80258.805,611,695
02 May 2024247.40249.20245.20249.40249.408,721,257
01 May 2024252.00252.00245.80246.00246.002,474,950
30 Apr 2024253.60254.60249.20250.00250.0011,111,967
29 Apr 2024258.00259.80253.20253.20253.2012,200,095
26 Apr 2024267.80268.40255.80257.80257.8021,875,349
25 Apr 2024279.40282.20272.40275.60275.6013,402,843
25 Apr 20243.51735 Dividend
24 Apr 2024285.60288.80283.80285.00281.484,854,983
23 Apr 2024283.40286.60283.00286.60283.068,710,255
22 Apr 2024285.00285.00280.00282.40278.915,888,555
19 Apr 2024281.80283.20279.80282.60279.114,198,442
18 Apr 2024282.40283.60280.40283.60280.104,539,271
17 Apr 2024281.80282.60279.80281.00277.534,030,806
16 Apr 2024279.80283.60277.60282.80279.314,022,505
15 Apr 2024283.60285.80281.60284.00280.496,578,921
12 Apr 2024287.60287.60282.00282.80279.312,463,152
11 Apr 2024285.60286.60282.80284.80281.298,206,838
10 Apr 2024292.00292.00283.20285.80282.275,424,117
09 Apr 2024287.00290.80285.80289.80286.227,635,878
08 Apr 2024285.80290.20284.40287.40283.852,919,994
05 Apr 2024286.80288.00284.60286.00282.474,930,884
04 Apr 2024293.80295.20286.60289.20285.635,660,482
03 Apr 2024293.20294.20289.00293.40289.784,346,004
02 Apr 2024291.00293.40288.00293.40289.789,197,174
28 Mar 2024290.20290.20285.60286.40282.8711,504,302
27 Mar 2024290.40293.60288.60289.20285.635,646,304
26 Mar 2024286.00290.40284.20289.60286.034,133,778
25 Mar 2024289.00290.00286.60287.20283.664,875,689
22 Mar 2024289.40290.60284.20289.20285.635,849,599
21 Mar 2024287.80290.29283.60288.80285.249,526,000
20 Mar 2024284.40286.60281.20282.80279.316,587,648
19 Mar 2024285.40288.80284.40285.80282.2715,398,880
18 Mar 2024288.40289.40286.40288.00284.456,285,398
15 Mar 2024286.40289.00280.80288.40284.8416,942,750
14 Mar 2024284.00290.06281.60287.60284.0512,655,116
13 Mar 2024280.80283.80278.80283.00279.517,411,629
12 Mar 2024282.60282.60279.00279.60276.157,340,208
11 Mar 2024284.40286.40278.80280.80277.3319,010,619
08 Mar 2024275.20287.80275.00286.00282.4712,129,742
07 Mar 2024269.80276.60269.80275.60272.2016,912,107
06 Mar 2024254.80272.60253.78267.80264.4924,924,192
05 Mar 2024244.40254.53244.40252.40249.286,902,145
04 Mar 2024249.60251.00248.80250.60247.517,575,458
01 Mar 2024247.80250.40245.80250.40247.3110,667,422
29 Feb 2024247.40249.00245.80246.20243.167,006,143
28 Feb 2024249.40250.00244.00246.60243.566,135,163
27 Feb 2024251.80251.80247.00248.80245.733,004,839
26 Feb 2024249.20252.20247.80251.00247.907,777,312
23 Feb 2024247.00250.00247.00248.40245.336,355,425
22 Feb 2024243.80248.80243.80247.40244.353,366,023
21 Feb 2024242.80247.40241.60245.20242.175,243,419
20 Feb 2024247.00247.00242.00242.20239.213,698,821
19 Feb 2024245.40245.40242.20245.00241.982,512,260
16 Feb 2024241.00244.00241.00244.00240.994,599,617
15 Feb 2024242.40242.40239.20241.40238.423,725,651
14 Feb 2024237.00240.00235.80239.80236.844,979,490
13 Feb 2024234.40238.00232.40234.60231.703,013,756
12 Feb 2024240.00240.40238.20238.40235.4614,921,760
09 Feb 2024234.80240.80234.80239.00236.0512,641,423
08 Feb 2024237.00239.60234.20234.60231.707,575,671
07 Feb 2024238.20239.20235.80238.80235.854,173,783
06 Feb 2024236.40239.00235.60238.20235.265,999,363
05 Feb 2024240.80240.80235.60236.60233.688,152,550
02 Feb 2024238.20241.00235.40235.80232.896,959,688
01 Feb 2024240.20243.20238.60238.60235.663,121,254
31 Jan 2024241.60242.00239.60241.00238.034,542,734
30 Jan 2024241.60245.00241.00241.80238.827,978,783
29 Jan 2024240.20240.60236.60240.00237.044,771,491
26 Jan 2024238.20242.80237.80240.40237.437,014,274
25 Jan 2024239.00240.40238.00239.40236.4512,170,358
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...