UK markets close in 7 hours 41 minutes

Convatec Group Plc (CTEC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
260.40-15.20 (-5.52%)
As of 08:34AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024267.80268.40256.00260.40260.401,424,971
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
24 Jan 2024243.60246.20239.60239.60236.644,660,096
23 Jan 2024248.60248.60243.40244.00240.997,574,923
22 Jan 2024------
19 Jan 2024247.60248.00243.40245.00241.984,124,219
18 Jan 2024249.20250.00245.60245.60242.576,096,702
17 Jan 2024240.60247.40240.60247.00243.955,589,536
16 Jan 2024247.60248.20238.40243.20240.2012,425,977
15 Jan 2024244.00247.00244.00247.00243.9512,912,111
12 Jan 2024246.20247.80244.80246.20243.1613,506,356
11 Jan 2024249.80250.00243.60243.60240.598,654,032
10 Jan 2024247.20249.00246.80247.80244.744,001,917
09 Jan 2024249.40250.00247.00247.40244.353,709,307
08 Jan 2024245.60249.60245.00249.20246.122,466,640
05 Jan 2024242.40246.00242.00244.80241.783,933,329
04 Jan 2024234.80242.60234.80242.60239.613,941,982
03 Jan 2024241.60242.40238.60239.00236.052,508,610
02 Jan 2024244.40245.40241.00241.80238.822,764,251
29 Dec 2023245.80245.80244.20244.20241.191,163,513
28 Dec 2023245.60245.60244.20244.80241.781,199,202
27 Dec 2023247.00247.00242.80244.40241.381,562,894
22 Dec 2023244.20245.20241.00245.20242.172,078,202
21 Dec 2023244.60245.60241.60243.00240.005,629,416
20 Dec 2023244.80247.00244.80245.00241.984,258,360
19 Dec 2023241.80243.20241.40242.60239.613,181,455
18 Dec 2023239.80242.60238.00241.20238.223,600,295
15 Dec 2023241.60242.60239.20241.00238.037,715,710
14 Dec 2023239.20246.60237.75242.20239.216,280,780
13 Dec 2023233.40236.60233.20236.60233.683,947,705
12 Dec 2023229.40232.60228.60231.60228.744,055,704
11 Dec 2023229.60229.60226.40228.20225.382,695,445
08 Dec 2023224.60228.40224.60227.20224.403,451,660
07 Dec 2023224.20225.89223.00223.80221.043,862,658
06 Dec 2023224.80225.60221.60224.60221.8316,281,767
05 Dec 2023222.80224.20222.40223.60220.848,085,753
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...