1. Share Prices

  2. Convatec Group PLC (CTEC)

243.20p+0.00 (+0.00%)17 Feb 2025, 08:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Convatec Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 14, 2025244.80p245.60p242.15p243.20p10,007,813
Feb 13, 2025243.40p246.40p242.20p244.40p5,491,768
Feb 12, 2025236.20p238.80p236.00p238.80p5,179,470
Feb 11, 2025237.80p239.60p235.60p237.00p3,860,044
Feb 10, 2025235.80p238.80p234.80p238.00p2,975,381
Feb 7, 2025234.00p238.00p234.00p236.40p3,832,119
Feb 6, 2025238.00p238.60p236.00p236.60p3,151,134
Feb 5, 2025238.40p239.60p233.80p237.20p4,075,636
Feb 4, 2025241.80p242.60p238.80p238.80p2,960,323
Feb 3, 2025243.20p244.20p239.60p242.80p5,172,065
Jan 31, 2025248.00p249.00p246.20p247.00p2,960,743
Jan 30, 2025249.20p251.00p245.80p249.40p4,197,565
Jan 29, 2025250.20p250.80p246.60p246.80p2,779,489
Jan 28, 2025247.60p252.00p247.20p250.20p3,966,629
Jan 27, 2025241.40p249.40p241.40p248.40p3,726,451
Jan 24, 2025241.80p242.40p236.40p239.40p2,794,229
Jan 23, 2025240.80p243.80p240.60p241.60p7,394,583
Jan 22, 2025241.40p244.00p240.20p241.00p4,820,954
Jan 21, 2025241.80p241.80p238.40p240.60p2,846,898
Jan 20, 2025239.20p242.60p239.20p241.60p6,941,590
Jan 17, 2025241.40p243.40p241.40p241.80p3,861,548
Jan 16, 2025240.20p241.40p237.80p240.60p3,467,971
Jan 15, 2025230.60p239.00p230.60p239.00p12,015,236
Jan 14, 2025228.40p233.40p227.40p229.40p5,436,993
Jan 13, 2025224.20p227.00p223.40p226.80p4,139,563
Jan 10, 2025226.00p228.40p223.09p224.60p4,645,730
Jan 9, 2025224.00p228.00p224.00p227.00p6,983,252
Jan 8, 2025222.60p224.80p220.80p224.80p3,250,019
Jan 7, 2025220.20p222.80p219.60p222.00p4,639,035
Jan 6, 2025219.60p222.40p219.60p221.00p2,561,474
Jan 3, 2025223.00p223.00p218.80p219.20p2,804,961
Jan 2, 2025221.80p224.60p219.20p220.40p3,003,709
Dec 31, 2024220.20p222.20p218.79p221.20p552,996
Dec 30, 2024219.80p220.20p218.00p219.40p1,813,158
Dec 27, 2024220.00p221.60p218.80p220.80p2,232,905
Dec 24, 2024220.20p222.00p219.90p221.20p3,457,457
Dec 23, 2024219.60p221.60p218.61p219.80p2,559,915
Dec 20, 2024221.60p223.00p219.00p221.00p7,094,512
Dec 19, 2024227.60p228.40p221.60p222.20p7,309,326
Dec 18, 2024228.00p229.40p227.04p228.80p5,902,398
Dec 17, 2024226.00p229.40p224.40p227.40p15,757,838
Dec 16, 2024234.00p234.66p226.20p227.60p8,809,950
Dec 13, 2024234.00p235.20p232.60p234.80p5,637,322
Dec 12, 2024235.00p236.12p233.60p235.40p10,419,877
Dec 11, 2024234.40p235.80p232.20p234.60p10,809,700
Dec 10, 2024235.60p238.00p235.00p235.60p2,256,560
Dec 9, 2024234.80p237.80p233.20p236.20p5,338,652
Dec 6, 2024231.20p235.60p231.20p234.80p4,676,549
Dec 5, 2024230.80p236.20p230.20p231.40p2,465,843
Dec 4, 2024234.20p236.20p231.00p235.20p2,935,942
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Assura PLC45.2015.89
Wood Group (John) PLC31.187.50
Mony Group PLC202.806.79
Bae Systems PLC1,275.503.87
Qinetiq Group PLC387.205.10
Primary Health Properties PLC96.204.85

Fallers

CompanyPrice% Chg
Ip Group PLC46.70-4.30
Hochschild Mining PLC197.86-2.05
Petershill Partners PLC262.02-1.87
Rathbones Group PLC1,723.29-1.86
Bluefield Solar Income Fund Limited85.48-1.75
Deliveroo PLC136.70-1.73