UK Markets close in 5 hrs 23 mins

Convatec Group Plc (CTEC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
234.80+0.60 (+0.26%)
As of 10:48AM GMT. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 2023234.00236.20234.00234.80234.801,564,431
31 Jan 2023------
30 Jan 2023232.40234.20231.60233.80233.803,161,779
27 Jan 2023232.00234.60231.40233.60233.602,984,003
26 Jan 2023240.00240.00232.00233.20233.206,234,343
25 Jan 2023245.00245.00237.60238.60238.603,718,318
24 Jan 2023244.60247.40242.00243.60243.602,677,357
23 Jan 2023245.20247.40245.20246.20246.202,106,930
20 Jan 2023244.80246.80244.14246.20246.202,265,245
19 Jan 2023246.00246.00241.20244.40244.405,839,581
18 Jan 2023248.00249.40244.40244.60244.602,997,555
17 Jan 2023247.40248.40245.40248.00248.003,838,353
16 Jan 2023248.20249.20246.80247.80247.802,729,550
13 Jan 2023248.60249.40246.20247.80247.802,775,463
12 Jan 2023249.20249.20246.40247.20247.204,119,346
11 Jan 2023245.40250.80244.00248.60248.606,765,004
10 Jan 2023240.20248.00240.00246.20246.203,714,322
09 Jan 2023241.80242.80238.80241.20241.202,863,869
06 Jan 2023240.60244.00238.80240.60240.602,050,133
05 Jan 2023238.20243.40237.00240.00240.005,491,664
04 Jan 2023234.40238.40233.60237.00237.003,660,510
03 Jan 2023232.80235.60231.40232.80232.805,614,747
30 Dec 2022235.00235.20232.20232.60232.60652,191
29 Dec 2022233.20235.60231.40234.60234.601,348,995
28 Dec 2022234.60235.40232.80233.00233.002,022,234
23 Dec 2022232.40234.20231.40232.40232.40746,417
22 Dec 2022231.40234.40231.20232.20232.202,457,248
21 Dec 2022226.20232.20226.20231.40231.403,419,420
20 Dec 2022224.00226.00223.00225.00225.002,023,270
19 Dec 2022227.00228.60226.00226.60226.601,860,108
16 Dec 2022229.80229.80225.20227.20227.207,103,795
15 Dec 2022238.00238.00229.40229.60229.604,112,251
14 Dec 2022235.00236.80233.60236.80236.808,445,126
13 Dec 2022228.60237.00227.00234.80234.806,312,314
12 Dec 2022228.00229.20225.00227.40227.403,650,263
09 Dec 2022228.00230.00226.60229.60229.602,716,610
08 Dec 2022229.60229.80226.00227.40227.409,546,427
07 Dec 2022226.20229.80226.20228.80228.802,958,840
06 Dec 2022232.80232.80225.80226.60226.608,364,159
05 Dec 2022232.40232.60229.20229.60229.603,886,142
02 Dec 2022232.40234.60231.00232.40232.402,976,092
01 Dec 2022233.00235.00230.40232.00232.005,340,438
30 Nov 2022230.40233.60229.00230.20230.207,924,699
29 Nov 2022229.20230.40227.60228.80228.8010,400,954
28 Nov 2022231.20231.80228.60229.20229.206,394,598
25 Nov 2022232.00232.40230.00231.40231.401,859,052
24 Nov 2022231.80234.80230.80231.00231.003,774,241
23 Nov 2022231.40234.20229.80231.60231.604,555,746
22 Nov 2022235.80238.20225.80231.20231.209,368,106
21 Nov 2022231.80233.60227.80233.60233.605,405,664
18 Nov 2022221.00231.20221.00231.20231.205,554,933
17 Nov 2022226.00226.00216.40221.20221.204,877,415
16 Nov 2022222.80228.60222.80224.80224.803,600,771
15 Nov 2022224.20224.60220.40222.60222.606,655,674
14 Nov 2022224.00227.80223.00224.20224.204,258,210
11 Nov 2022230.40233.00224.60224.60224.604,650,188
10 Nov 2022216.00233.60215.60230.80230.808,851,828
09 Nov 2022210.40214.00208.20211.80211.805,119,260
08 Nov 2022210.40213.00209.20211.20211.203,748,784
07 Nov 2022217.20217.20209.80210.20210.203,844,892
04 Nov 2022214.20217.60213.20216.20216.2011,190,913
03 Nov 2022215.40215.40211.20213.40213.402,540,405
02 Nov 2022219.00219.40216.00216.40216.403,229,175
01 Nov 2022216.00221.60216.00218.60218.602,961,590
31 Oct 2022219.20219.80216.60218.00218.002,475,989
28 Oct 2022215.20216.60212.80216.20216.201,716,239
27 Oct 2022216.20218.60215.20216.00216.005,070,123
26 Oct 2022214.40218.20214.40217.60217.602,769,748
25 Oct 2022218.00219.00215.60215.60215.608,903,487
24 Oct 2022216.60219.80213.80217.40217.402,752,266
21 Oct 2022214.60217.54213.00215.80215.803,161,117
20 Oct 2022212.60217.80212.20216.80216.803,532,601
19 Oct 2022214.00216.80211.60211.60211.603,480,559
18 Oct 2022211.80216.00211.80215.00215.005,262,098
17 Oct 2022206.80213.00204.80211.20211.204,714,282
14 Oct 2022206.20209.60203.40206.40206.405,816,516
13 Oct 2022199.10203.60196.70203.60203.606,645,509
12 Oct 2022209.20209.20198.60199.30199.305,462,351
11 Oct 2022204.00210.20202.74206.20206.2010,583,562
10 Oct 2022210.00210.00206.00206.80206.802,751,711
07 Oct 2022210.20210.60206.00207.80207.802,724,983
06 Oct 2022209.60214.00209.20211.00211.0012,409,364
05 Oct 2022209.00209.00205.80208.20208.204,106,761
04 Oct 2022206.20209.40205.20209.40209.407,634,914
03 Oct 2022201.20205.20199.50204.40204.405,338,500
30 Sept 2022202.00205.80201.00205.60205.606,642,720
29 Sept 2022201.40202.63195.90200.80200.8015,240,029
28 Sept 2022201.20202.40197.40200.80200.808,870,417
27 Sept 2022209.40212.60201.40201.40201.408,427,541
26 Sept 2022213.80213.80207.80211.40211.404,678,970
23 Sept 2022211.80213.60207.60210.20210.203,849,166
22 Sept 2022217.80218.20211.00211.80211.803,443,230
21 Sept 2022213.60220.00213.60220.00220.004,136,154
20 Sept 2022223.60223.60214.20217.00217.005,075,640
16 Sept 2022227.20228.20221.40223.80223.8046,755,510
15 Sept 2022227.20229.80224.80226.60226.607,299,955
14 Sept 2022228.40228.40223.60227.80227.809,066,969
13 Sept 2022232.00235.20225.60226.00226.004,942,828
12 Sept 2022230.00232.60229.40231.80231.802,714,009
09 Sept 2022227.80231.80227.80228.20228.203,852,145
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...