Convatec Group Plc (CTEC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:48AM GMT. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 234.00 | 236.20 | 234.00 | 234.80 | 234.80 | 1,564,431 |
| 31 Jan 2023 | - | - | - | - | - | - |
| 30 Jan 2023 | 232.40 | 234.20 | 231.60 | 233.80 | 233.80 | 3,161,779 |
| 27 Jan 2023 | 232.00 | 234.60 | 231.40 | 233.60 | 233.60 | 2,984,003 |
| 26 Jan 2023 | 240.00 | 240.00 | 232.00 | 233.20 | 233.20 | 6,234,343 |
| 25 Jan 2023 | 245.00 | 245.00 | 237.60 | 238.60 | 238.60 | 3,718,318 |
| 24 Jan 2023 | 244.60 | 247.40 | 242.00 | 243.60 | 243.60 | 2,677,357 |
| 23 Jan 2023 | 245.20 | 247.40 | 245.20 | 246.20 | 246.20 | 2,106,930 |
| 20 Jan 2023 | 244.80 | 246.80 | 244.14 | 246.20 | 246.20 | 2,265,245 |
| 19 Jan 2023 | 246.00 | 246.00 | 241.20 | 244.40 | 244.40 | 5,839,581 |
| 18 Jan 2023 | 248.00 | 249.40 | 244.40 | 244.60 | 244.60 | 2,997,555 |
| 17 Jan 2023 | 247.40 | 248.40 | 245.40 | 248.00 | 248.00 | 3,838,353 |
| 16 Jan 2023 | 248.20 | 249.20 | 246.80 | 247.80 | 247.80 | 2,729,550 |
| 13 Jan 2023 | 248.60 | 249.40 | 246.20 | 247.80 | 247.80 | 2,775,463 |
| 12 Jan 2023 | 249.20 | 249.20 | 246.40 | 247.20 | 247.20 | 4,119,346 |
| 11 Jan 2023 | 245.40 | 250.80 | 244.00 | 248.60 | 248.60 | 6,765,004 |
| 10 Jan 2023 | 240.20 | 248.00 | 240.00 | 246.20 | 246.20 | 3,714,322 |
| 09 Jan 2023 | 241.80 | 242.80 | 238.80 | 241.20 | 241.20 | 2,863,869 |
| 06 Jan 2023 | 240.60 | 244.00 | 238.80 | 240.60 | 240.60 | 2,050,133 |
| 05 Jan 2023 | 238.20 | 243.40 | 237.00 | 240.00 | 240.00 | 5,491,664 |
| 04 Jan 2023 | 234.40 | 238.40 | 233.60 | 237.00 | 237.00 | 3,660,510 |
| 03 Jan 2023 | 232.80 | 235.60 | 231.40 | 232.80 | 232.80 | 5,614,747 |
| 30 Dec 2022 | 235.00 | 235.20 | 232.20 | 232.60 | 232.60 | 652,191 |
| 29 Dec 2022 | 233.20 | 235.60 | 231.40 | 234.60 | 234.60 | 1,348,995 |
| 28 Dec 2022 | 234.60 | 235.40 | 232.80 | 233.00 | 233.00 | 2,022,234 |
| 23 Dec 2022 | 232.40 | 234.20 | 231.40 | 232.40 | 232.40 | 746,417 |
| 22 Dec 2022 | 231.40 | 234.40 | 231.20 | 232.20 | 232.20 | 2,457,248 |
| 21 Dec 2022 | 226.20 | 232.20 | 226.20 | 231.40 | 231.40 | 3,419,420 |
| 20 Dec 2022 | 224.00 | 226.00 | 223.00 | 225.00 | 225.00 | 2,023,270 |
| 19 Dec 2022 | 227.00 | 228.60 | 226.00 | 226.60 | 226.60 | 1,860,108 |
| 16 Dec 2022 | 229.80 | 229.80 | 225.20 | 227.20 | 227.20 | 7,103,795 |
| 15 Dec 2022 | 238.00 | 238.00 | 229.40 | 229.60 | 229.60 | 4,112,251 |
| 14 Dec 2022 | 235.00 | 236.80 | 233.60 | 236.80 | 236.80 | 8,445,126 |
| 13 Dec 2022 | 228.60 | 237.00 | 227.00 | 234.80 | 234.80 | 6,312,314 |
| 12 Dec 2022 | 228.00 | 229.20 | 225.00 | 227.40 | 227.40 | 3,650,263 |
| 09 Dec 2022 | 228.00 | 230.00 | 226.60 | 229.60 | 229.60 | 2,716,610 |
| 08 Dec 2022 | 229.60 | 229.80 | 226.00 | 227.40 | 227.40 | 9,546,427 |
| 07 Dec 2022 | 226.20 | 229.80 | 226.20 | 228.80 | 228.80 | 2,958,840 |
| 06 Dec 2022 | 232.80 | 232.80 | 225.80 | 226.60 | 226.60 | 8,364,159 |
| 05 Dec 2022 | 232.40 | 232.60 | 229.20 | 229.60 | 229.60 | 3,886,142 |
| 02 Dec 2022 | 232.40 | 234.60 | 231.00 | 232.40 | 232.40 | 2,976,092 |
| 01 Dec 2022 | 233.00 | 235.00 | 230.40 | 232.00 | 232.00 | 5,340,438 |
| 30 Nov 2022 | 230.40 | 233.60 | 229.00 | 230.20 | 230.20 | 7,924,699 |
| 29 Nov 2022 | 229.20 | 230.40 | 227.60 | 228.80 | 228.80 | 10,400,954 |
| 28 Nov 2022 | 231.20 | 231.80 | 228.60 | 229.20 | 229.20 | 6,394,598 |
| 25 Nov 2022 | 232.00 | 232.40 | 230.00 | 231.40 | 231.40 | 1,859,052 |
| 24 Nov 2022 | 231.80 | 234.80 | 230.80 | 231.00 | 231.00 | 3,774,241 |
| 23 Nov 2022 | 231.40 | 234.20 | 229.80 | 231.60 | 231.60 | 4,555,746 |
| 22 Nov 2022 | 235.80 | 238.20 | 225.80 | 231.20 | 231.20 | 9,368,106 |
| 21 Nov 2022 | 231.80 | 233.60 | 227.80 | 233.60 | 233.60 | 5,405,664 |
| 18 Nov 2022 | 221.00 | 231.20 | 221.00 | 231.20 | 231.20 | 5,554,933 |
| 17 Nov 2022 | 226.00 | 226.00 | 216.40 | 221.20 | 221.20 | 4,877,415 |
| 16 Nov 2022 | 222.80 | 228.60 | 222.80 | 224.80 | 224.80 | 3,600,771 |
| 15 Nov 2022 | 224.20 | 224.60 | 220.40 | 222.60 | 222.60 | 6,655,674 |
| 14 Nov 2022 | 224.00 | 227.80 | 223.00 | 224.20 | 224.20 | 4,258,210 |
| 11 Nov 2022 | 230.40 | 233.00 | 224.60 | 224.60 | 224.60 | 4,650,188 |
| 10 Nov 2022 | 216.00 | 233.60 | 215.60 | 230.80 | 230.80 | 8,851,828 |
| 09 Nov 2022 | 210.40 | 214.00 | 208.20 | 211.80 | 211.80 | 5,119,260 |
| 08 Nov 2022 | 210.40 | 213.00 | 209.20 | 211.20 | 211.20 | 3,748,784 |
| 07 Nov 2022 | 217.20 | 217.20 | 209.80 | 210.20 | 210.20 | 3,844,892 |
| 04 Nov 2022 | 214.20 | 217.60 | 213.20 | 216.20 | 216.20 | 11,190,913 |
| 03 Nov 2022 | 215.40 | 215.40 | 211.20 | 213.40 | 213.40 | 2,540,405 |
| 02 Nov 2022 | 219.00 | 219.40 | 216.00 | 216.40 | 216.40 | 3,229,175 |
| 01 Nov 2022 | 216.00 | 221.60 | 216.00 | 218.60 | 218.60 | 2,961,590 |
| 31 Oct 2022 | 219.20 | 219.80 | 216.60 | 218.00 | 218.00 | 2,475,989 |
| 28 Oct 2022 | 215.20 | 216.60 | 212.80 | 216.20 | 216.20 | 1,716,239 |
| 27 Oct 2022 | 216.20 | 218.60 | 215.20 | 216.00 | 216.00 | 5,070,123 |
| 26 Oct 2022 | 214.40 | 218.20 | 214.40 | 217.60 | 217.60 | 2,769,748 |
| 25 Oct 2022 | 218.00 | 219.00 | 215.60 | 215.60 | 215.60 | 8,903,487 |
| 24 Oct 2022 | 216.60 | 219.80 | 213.80 | 217.40 | 217.40 | 2,752,266 |
| 21 Oct 2022 | 214.60 | 217.54 | 213.00 | 215.80 | 215.80 | 3,161,117 |
| 20 Oct 2022 | 212.60 | 217.80 | 212.20 | 216.80 | 216.80 | 3,532,601 |
| 19 Oct 2022 | 214.00 | 216.80 | 211.60 | 211.60 | 211.60 | 3,480,559 |
| 18 Oct 2022 | 211.80 | 216.00 | 211.80 | 215.00 | 215.00 | 5,262,098 |
| 17 Oct 2022 | 206.80 | 213.00 | 204.80 | 211.20 | 211.20 | 4,714,282 |
| 14 Oct 2022 | 206.20 | 209.60 | 203.40 | 206.40 | 206.40 | 5,816,516 |
| 13 Oct 2022 | 199.10 | 203.60 | 196.70 | 203.60 | 203.60 | 6,645,509 |
| 12 Oct 2022 | 209.20 | 209.20 | 198.60 | 199.30 | 199.30 | 5,462,351 |
| 11 Oct 2022 | 204.00 | 210.20 | 202.74 | 206.20 | 206.20 | 10,583,562 |
| 10 Oct 2022 | 210.00 | 210.00 | 206.00 | 206.80 | 206.80 | 2,751,711 |
| 07 Oct 2022 | 210.20 | 210.60 | 206.00 | 207.80 | 207.80 | 2,724,983 |
| 06 Oct 2022 | 209.60 | 214.00 | 209.20 | 211.00 | 211.00 | 12,409,364 |
| 05 Oct 2022 | 209.00 | 209.00 | 205.80 | 208.20 | 208.20 | 4,106,761 |
| 04 Oct 2022 | 206.20 | 209.40 | 205.20 | 209.40 | 209.40 | 7,634,914 |
| 03 Oct 2022 | 201.20 | 205.20 | 199.50 | 204.40 | 204.40 | 5,338,500 |
| 30 Sept 2022 | 202.00 | 205.80 | 201.00 | 205.60 | 205.60 | 6,642,720 |
| 29 Sept 2022 | 201.40 | 202.63 | 195.90 | 200.80 | 200.80 | 15,240,029 |
| 28 Sept 2022 | 201.20 | 202.40 | 197.40 | 200.80 | 200.80 | 8,870,417 |
| 27 Sept 2022 | 209.40 | 212.60 | 201.40 | 201.40 | 201.40 | 8,427,541 |
| 26 Sept 2022 | 213.80 | 213.80 | 207.80 | 211.40 | 211.40 | 4,678,970 |
| 23 Sept 2022 | 211.80 | 213.60 | 207.60 | 210.20 | 210.20 | 3,849,166 |
| 22 Sept 2022 | 217.80 | 218.20 | 211.00 | 211.80 | 211.80 | 3,443,230 |
| 21 Sept 2022 | 213.60 | 220.00 | 213.60 | 220.00 | 220.00 | 4,136,154 |
| 20 Sept 2022 | 223.60 | 223.60 | 214.20 | 217.00 | 217.00 | 5,075,640 |
| 16 Sept 2022 | 227.20 | 228.20 | 221.40 | 223.80 | 223.80 | 46,755,510 |
| 15 Sept 2022 | 227.20 | 229.80 | 224.80 | 226.60 | 226.60 | 7,299,955 |
| 14 Sept 2022 | 228.40 | 228.40 | 223.60 | 227.80 | 227.80 | 9,066,969 |
| 13 Sept 2022 | 232.00 | 235.20 | 225.60 | 226.00 | 226.00 | 4,942,828 |
| 12 Sept 2022 | 230.00 | 232.60 | 229.40 | 231.80 | 231.80 | 2,714,009 |
| 09 Sept 2022 | 227.80 | 231.80 | 227.80 | 228.20 | 228.20 | 3,852,145 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
