Shares Magazine
248.00p-11.00 (-4.25%)15 Jul 2025, 08:08
Convatec Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 258.60p | 260.60p | 257.60p | 259.00p | 2,345,838 |
| Jul 11, 2025 | 263.40p | 264.20p | 259.80p | 260.80p | 8,723,363 |
| Jul 10, 2025 | 265.00p | 266.80p | 263.80p | 264.00p | 5,084,611 |
| Jul 9, 2025 | 262.80p | 265.00p | 262.00p | 263.20p | 3,647,147 |
| Jul 8, 2025 | 262.20p | 263.60p | 257.20p | 261.80p | 5,041,750 |
| Jul 7, 2025 | 263.00p | 264.60p | 262.00p | 263.40p | 3,134,342 |
| Jul 4, 2025 | 265.00p | 266.20p | 263.80p | 264.20p | 18,551,226 |
| Jul 3, 2025 | 258.80p | 266.00p | 257.60p | 265.40p | 7,670,479 |
| Jul 2, 2025 | 270.00p | 271.20p | 250.20p | 257.40p | 19,565,348 |
| Jul 1, 2025 | 287.80p | 288.80p | 271.00p | 272.00p | 11,947,526 |
| Jun 30, 2025 | 288.60p | 290.40p | 287.80p | 288.40p | 4,648,284 |
| Jun 27, 2025 | 289.60p | 291.00p | 286.80p | 289.20p | 2,906,246 |
| Jun 26, 2025 | 293.80p | 294.20p | 288.80p | 288.80p | 3,088,568 |
| Jun 25, 2025 | 289.60p | 292.60p | 289.00p | 290.20p | 4,895,056 |
| Jun 24, 2025 | 293.80p | 293.80p | 289.00p | 289.00p | 9,112,405 |
| Jun 23, 2025 | 282.20p | 293.40p | 282.20p | 289.80p | 7,019,431 |
| Jun 20, 2025 | 281.20p | 285.49p | 280.00p | 283.00p | 5,999,443 |
| Jun 19, 2025 | 280.60p | 282.00p | 278.20p | 279.60p | 3,876,371 |
| Jun 18, 2025 | 285.20p | 285.80p | 280.60p | 281.80p | 3,988,218 |
| Jun 17, 2025 | 288.20p | 288.80p | 283.80p | 286.00p | 4,741,110 |
| Jun 16, 2025 | 287.40p | 291.80p | 287.00p | 288.00p | 6,574,951 |
| Jun 13, 2025 | 288.20p | 289.20p | 286.20p | 287.40p | 3,299,631 |
| Jun 12, 2025 | 291.20p | 292.20p | 289.00p | 290.20p | 5,388,884 |
| Jun 11, 2025 | 292.80p | 294.20p | 290.60p | 293.00p | 4,143,553 |
| Jun 10, 2025 | 293.40p | 294.00p | 291.60p | 293.20p | 8,160,799 |
| Jun 9, 2025 | 295.60p | 295.76p | 292.40p | 293.00p | 2,579,445 |
| Jun 6, 2025 | 293.40p | 297.40p | 290.00p | 295.40p | 6,208,317 |
| Jun 5, 2025 | 293.80p | 311.20p | 293.60p | 295.00p | 19,421,837 |
| Jun 4, 2025 | 291.80p | 296.40p | 289.80p | 292.60p | 8,817,839 |
| Jun 3, 2025 | 292.00p | 294.20p | 290.20p | 290.60p | 3,792,947 |
| Jun 2, 2025 | 285.60p | 291.60p | 283.80p | 290.80p | 6,834,271 |
| May 30, 2025 | 290.20p | 293.15p | 287.60p | 289.80p | 7,987,830 |
| May 29, 2025 | 282.80p | 291.70p | 282.80p | 290.40p | 8,433,132 |
| May 28, 2025 | 284.00p | 284.60p | 280.80p | 281.80p | 6,068,183 |
| May 27, 2025 | 288.80p | 290.20p | 284.60p | 284.60p | 9,804,228 |
| May 23, 2025 | 280.80p | 285.60p | 279.00p | 285.40p | 11,448,375 |
| May 22, 2025 | 275.60p | 282.00p | 271.02p | 279.60p | 6,135,696 |
| May 21, 2025 | 274.60p | 279.60p | 273.40p | 275.20p | 4,233,994 |
| May 20, 2025 | 275.20p | 276.40p | 273.40p | 275.00p | 11,893,142 |
| May 19, 2025 | 272.00p | 275.80p | 270.60p | 275.80p | 5,910,263 |
| May 16, 2025 | 272.20p | 274.80p | 270.40p | 272.60p | 9,581,675 |
| May 15, 2025 | 266.60p | 271.60p | 265.60p | 271.60p | 9,815,590 |
| May 14, 2025 | 263.40p | 265.60p | 261.40p | 265.40p | 4,698,668 |
| May 13, 2025 | 261.00p | 265.00p | 260.60p | 263.20p | 5,384,129 |
| May 12, 2025 | 258.60p | 262.60p | 256.20p | 262.00p | 4,011,584 |
| May 9, 2025 | 256.60p | 258.80p | 255.80p | 257.40p | 2,655,182 |
| May 8, 2025 | 257.60p | 259.00p | 254.60p | 256.20p | 3,654,605 |
| May 7, 2025 | 259.40p | 259.80p | 254.00p | 256.60p | 3,414,100 |
| May 6, 2025 | 263.00p | 263.40p | 258.80p | 259.00p | 2,400,630 |
| May 2, 2025 | 262.40p | 265.00p | 260.80p | 262.00p | 3,043,840 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Experian PLC | 4,000.00 | 3.82 |
| Spirent Communications PLC | 199.80 | 2.46 |
| Patria Private Equity Trust PLC | 554.82 | 2.36 |
| Hays PLC | 67.95 | 2.10 |
| Metro Bank Holdings PLC | 135.20 | 1.65 |
| Balfour Beatty PLC | 532.50 | 1.91 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Persimmon PLC | 1,174.50 | -3.53 |
| Convatec Group PLC | 249.40 | -3.71 |
| Taylor Wimpey PLC | 109.00 | -2.29 |
| Berkeley Group Holdings (The) PLC | 3,550.00 | -3.01 |
| Trainline PLC | 272.20 | -2.44 |
| Edinburgh Worldwide Investment Trust PLC | 176.00 | -2.33 |