1. Share Prices

  2. Convatec Group PLC (CTEC)

226.40p-2.80 (-1.22%)08 Dec 2025, 16:35
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
Dec 5, 2025227.40p230.00p225.40p229.20p16,983,741
Dec 4, 2025228.20p228.40p225.60p227.20p15,814,785
Dec 3, 2025232.80p233.40p226.00p227.80p14,831,349
Dec 2, 2025235.60p236.20p232.00p232.00p8,981,339
Dec 1, 2025236.00p237.40p234.10p235.60p4,971,200
Nov 28, 2025236.00p236.60p234.20p235.60p3,929,731
Nov 27, 2025235.20p235.80p233.80p235.20p5,097,258
Nov 26, 2025238.40p239.00p233.40p235.40p26,286,057
Nov 25, 2025235.60p238.20p234.80p237.80p9,841,800
Nov 24, 2025237.00p238.00p235.60p236.00p23,004,682
Nov 21, 2025233.00p239.40p232.60p236.80p36,071,564
Nov 20, 2025238.40p239.80p234.60p234.60p61,327,865
Nov 19, 2025231.40p238.20p231.40p236.60p16,846,870
Nov 18, 2025230.80p233.80p227.45p230.60p43,181,641
Nov 17, 2025245.80p246.60p239.20p239.20p3,431,827
Nov 14, 2025246.00p247.80p243.40p245.80p6,229,842
Nov 13, 2025254.00p255.32p243.20p248.60p16,170,362
Nov 12, 2025238.20p238.20p235.80p236.60p9,018,416
Nov 11, 2025236.60p238.00p234.80p236.60p5,334,346
Nov 10, 2025236.80p239.00p234.80p234.80p11,986,901
Nov 7, 2025235.80p237.00p232.60p235.80p4,485,685
Nov 6, 2025242.80p243.60p233.20p233.60p6,055,633
Nov 5, 2025244.20p246.20p242.50p242.60p6,294,744
Nov 4, 2025238.60p245.00p238.60p245.00p15,292,260
Nov 3, 2025244.20p245.40p235.20p238.80p8,320,166
Oct 31, 2025242.80p244.60p242.00p244.20p6,271,742
Oct 30, 2025242.40p244.00p241.00p242.60p4,138,578
Oct 29, 2025244.40p246.03p241.80p241.80p5,865,267
Oct 28, 2025245.60p247.60p243.60p244.40p4,638,684
Oct 27, 2025249.60p250.40p243.80p246.40p12,141,657
Oct 24, 2025247.80p250.20p247.20p249.20p6,243,046
Oct 23, 2025247.00p248.80p245.40p246.40p4,036,832
Oct 22, 2025243.40p249.00p243.20p247.80p11,076,252
Oct 21, 2025243.40p244.65p242.40p242.60p8,403,771
Oct 20, 2025242.20p244.40p241.60p242.40p5,181,799
Oct 17, 2025241.60p243.00p240.60p241.40p5,679,121
Oct 16, 2025239.60p242.60p239.40p242.60p5,641,546
Oct 15, 2025242.80p243.20p238.40p238.40p3,853,946
Oct 14, 2025238.20p242.20p238.20p241.00p4,214,474
Oct 13, 2025237.00p240.40p236.60p240.40p5,300,973
Oct 10, 2025243.20p243.60p238.00p238.00p4,201,934
Oct 9, 2025240.20p242.60p240.00p242.00p5,434,062
Oct 8, 2025239.20p240.40p238.00p240.00p6,710,706
Oct 7, 2025237.20p239.80p237.20p239.00p7,251,006
Oct 6, 2025238.80p240.80p238.00p238.40p4,500,806
Oct 3, 2025236.40p238.80p236.00p238.80p3,369,998
Oct 2, 2025235.40p236.80p232.80p236.80p6,779,119
Oct 1, 2025234.60p235.60p230.80p234.20p7,703,248
Sep 30, 2025231.80p232.20p229.20p231.40p9,097,321
Sep 29, 2025228.20p231.60p227.60p230.60p5,508,078
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.