Shares Magazine
259.40p+2.20 (+0.86%)01 Apr 2025, 18:00
Convatec Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 1, 2025 | 259.00p | 260.80p | 257.60p | 259.40p | 5,634,632 |
| Mar 31, 2025 | 259.80p | 259.80p | 254.20p | 257.20p | 3,704,979 |
| Mar 28, 2025 | 258.20p | 260.00p | 256.60p | 258.40p | 1,786,509 |
| Mar 27, 2025 | 257.80p | 258.40p | 255.40p | 258.20p | 2,154,882 |
| Mar 26, 2025 | 260.20p | 260.53p | 256.60p | 258.40p | 4,300,000 |
| Mar 25, 2025 | 256.20p | 262.00p | 256.00p | 260.20p | 4,261,923 |
| Mar 24, 2025 | 258.00p | 259.00p | 253.80p | 256.60p | 2,359,644 |
| Mar 21, 2025 | 257.00p | 257.40p | 254.60p | 257.00p | 10,934,793 |
| Mar 20, 2025 | 259.00p | 259.20p | 255.20p | 259.00p | 4,495,816 |
| Mar 19, 2025 | 259.60p | 260.00p | 256.00p | 257.20p | 2,432,178 |
| Mar 18, 2025 | 258.60p | 260.60p | 257.60p | 259.80p | 7,724,343 |
| Mar 17, 2025 | 255.00p | 260.00p | 254.80p | 258.00p | 3,878,505 |
| Mar 14, 2025 | 257.20p | 257.80p | 254.40p | 254.40p | 8,613,723 |
| Mar 13, 2025 | 258.60p | 260.40p | 255.20p | 257.40p | 3,434,118 |
| Mar 12, 2025 | 264.40p | 266.80p | 260.20p | 260.20p | 6,934,162 |
| Mar 11, 2025 | 265.40p | 266.80p | 261.40p | 264.00p | 7,161,283 |
| Mar 10, 2025 | 267.60p | 269.38p | 264.00p | 264.80p | 5,850,832 |
| Mar 7, 2025 | 264.80p | 266.60p | 262.60p | 265.20p | 3,822,132 |
| Mar 6, 2025 | 271.20p | 271.20p | 264.80p | 267.20p | 4,776,684 |
| Mar 5, 2025 | 256.60p | 270.40p | 256.60p | 269.40p | 14,917,706 |
| Mar 4, 2025 | 262.60p | 262.80p | 254.60p | 254.60p | 8,982,545 |
| Mar 3, 2025 | 259.00p | 265.20p | 257.40p | 265.20p | 14,259,740 |
| Feb 28, 2025 | 257.40p | 262.80p | 257.40p | 259.40p | 12,548,444 |
| Feb 27, 2025 | 255.60p | 260.00p | 254.80p | 259.80p | 7,256,128 |
| Feb 26, 2025 | 252.80p | 269.80p | 252.69p | 259.00p | 13,073,203 |
| Feb 25, 2025 | 246.00p | 250.40p | 245.20p | 247.00p | 9,717,176 |
| Feb 24, 2025 | 248.20p | 248.40p | 242.40p | 246.60p | 9,710,714 |
| Feb 21, 2025 | 242.00p | 247.80p | 241.40p | 247.40p | 5,458,669 |
| Feb 20, 2025 | 245.00p | 245.00p | 239.80p | 241.20p | 6,125,476 |
| Feb 19, 2025 | 244.80p | 245.40p | 242.00p | 244.60p | 3,715,617 |
| Feb 18, 2025 | 243.80p | 245.40p | 241.80p | 245.40p | 2,956,316 |
| Feb 17, 2025 | 242.40p | 244.20p | 240.80p | 243.80p | 2,181,807 |
| Feb 14, 2025 | 244.80p | 245.60p | 242.15p | 243.20p | 10,007,813 |
| Feb 13, 2025 | 243.40p | 246.40p | 242.20p | 244.40p | 5,491,768 |
| Feb 12, 2025 | 236.20p | 238.80p | 236.00p | 238.80p | 5,179,470 |
| Feb 11, 2025 | 237.80p | 239.60p | 235.60p | 237.00p | 3,860,044 |
| Feb 10, 2025 | 235.80p | 238.80p | 234.80p | 238.00p | 2,975,381 |
| Feb 7, 2025 | 234.00p | 238.00p | 234.00p | 236.40p | 3,832,119 |
| Feb 6, 2025 | 238.00p | 238.60p | 236.00p | 236.60p | 3,151,134 |
| Feb 5, 2025 | 238.40p | 239.60p | 233.80p | 237.20p | 4,075,636 |
| Feb 4, 2025 | 241.80p | 242.60p | 238.80p | 238.80p | 2,960,323 |
| Feb 3, 2025 | 243.20p | 244.20p | 239.60p | 242.80p | 5,172,065 |
| Jan 31, 2025 | 248.00p | 249.00p | 246.20p | 247.00p | 2,960,743 |
| Jan 30, 2025 | 249.20p | 251.00p | 245.80p | 249.40p | 4,197,565 |
| Jan 29, 2025 | 250.20p | 250.80p | 246.60p | 246.80p | 2,779,489 |
| Jan 28, 2025 | 247.60p | 252.00p | 247.20p | 250.20p | 3,966,629 |
| Jan 27, 2025 | 241.40p | 249.40p | 241.40p | 248.40p | 3,726,451 |
| Jan 24, 2025 | 241.80p | 242.40p | 236.40p | 239.40p | 2,794,229 |
| Jan 23, 2025 | 240.80p | 243.80p | 240.60p | 241.60p | 7,394,583 |
| Jan 22, 2025 | 241.40p | 244.00p | 240.20p | 241.00p | 4,820,954 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pphe Hotel Group Limited | 1,302.00 | 8.95 |
| Greencore Group PLC | 178.60 | 5.56 |
| Auction Technology Group PLC | 611.00 | 5.16 |
| B&M European Value Retail S.A. | 273.70 | 5.11 |
| Elementis PLC | 134.80 | 4.17 |
| Rolls-Royce Holdings PLC | 779.40 | 4.06 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 494.00 | -10.18 |
| Crest Nicholson Holdings PLC | 163.50 | -3.65 |
| Wpp PLC | 560.20 | -3.61 |
| Petershill Partners PLC | 229.50 | -3.37 |
| Wizz Air Holdings PLC | 1,437.00 | -3.04 |
| Asos PLC | 283.00 | -2.95 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.