Shares Magazine
288.40p-0.80 (-0.28%)30 Jun 2025, 16:48
Convatec Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 258.80p | 261.60p | 255.80p | 261.60p | 3,279,995 |
| Apr 30, 2025 | 259.00p | 264.20p | 257.60p | 259.80p | 4,137,754 |
| Apr 29, 2025 | 257.00p | 258.80p | 255.40p | 258.20p | 2,342,076 |
| Apr 28, 2025 | 256.60p | 258.80p | 256.00p | 256.00p | 2,432,980 |
| Apr 25, 2025 | 258.80p | 259.60p | 254.80p | 256.80p | 8,557,788 |
| Apr 24, 2025 | 255.00p | 258.20p | 252.60p | 258.20p | 5,150,507 |
| Apr 23, 2025 | 257.40p | 257.40p | 253.20p | 255.40p | 4,933,083 |
| Apr 22, 2025 | 253.00p | 256.80p | 252.20p | 254.80p | 5,531,497 |
| Apr 17, 2025 | 252.80p | 254.60p | 251.20p | 253.40p | 3,079,828 |
| Apr 16, 2025 | 258.00p | 258.80p | 254.20p | 257.00p | 5,469,965 |
| Apr 15, 2025 | 257.80p | 261.00p | 255.60p | 259.00p | 5,171,612 |
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 |
|---|---|---|
| Foresight Group Holdings Limited | 443.50 | 4.60 |
| W.A.G Payment Solutions PLC | 87.40 | 4.05 |
| Sdcl Efficiency Income Trust PLC | 56.10 | 3.31 |
| Integrafin Holdings PLC | 328.50 | 2.98 |
| Drax Group PLC | 695.00 | 2.96 |
| Carnival PLC | 1,829.15 | 2.65 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 1,059.47 | -6.16 |
| Pantheon Infrastructure PLC | 100.50 | -4.29 |
| Molten Ventures PLC | 319.60 | -4.14 |
| Crest Nicholson Holdings PLC | 186.70 | -4.11 |
| Barratt Redrow PLC | 455.90 | -3.80 |
| Persimmon PLC | 1,296.00 | -3.79 |