1. Share Prices

  2. Convatec Group PLC (CTEC)

245.00p+6.20 (+2.60%)04 Nov 2025, 17:08
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
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
Sep 26, 2025222.20p227.40p222.20p225.20p8,889,263
Sep 25, 2025230.60p231.00p219.80p221.20p7,877,611
Sep 24, 2025238.20p239.60p233.80p234.40p9,493,304
Sep 23, 2025232.00p240.20p232.00p238.80p10,283,828
Sep 22, 2025232.60p233.00p231.00p232.00p5,787,605
Sep 19, 2025236.40p237.00p231.80p231.80p14,636,923
Sep 18, 2025235.40p237.40p235.00p235.80p5,415,404
Sep 17, 2025232.60p237.60p232.59p235.20p4,992,268
Sep 16, 2025231.60p233.00p230.80p232.00p6,984,657
Sep 15, 2025236.00p237.40p232.20p232.20p3,861,195
Sep 12, 2025235.20p237.40p235.00p236.00p4,778,796
Sep 11, 2025237.00p238.00p235.20p235.20p6,642,539
Sep 10, 2025237.40p243.20p236.00p236.00p4,991,855
Sep 9, 2025240.80p241.50p238.80p240.40p3,963,951
Sep 8, 2025239.40p241.20p237.40p239.00p4,138,630
Sep 5, 2025239.00p242.06p237.80p239.00p11,012,582
Sep 4, 2025235.20p241.20p235.20p239.00p8,536,386
Sep 3, 2025236.00p237.80p234.80p236.00p4,271,737
Sep 2, 2025238.40p239.00p235.60p235.60p4,035,472
Sep 1, 2025236.80p239.48p236.20p238.60p3,021,428
Aug 29, 2025233.40p238.00p232.20p236.60p4,312,361
Aug 28, 2025233.40p234.81p232.20p233.40p4,321,722
Aug 27, 2025234.40p235.20p232.00p233.40p7,715,988
123456
Showing 1 to 50 of 253

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
Diversified Energy Company PLC1,041.008.10
Ceres Power Holdings PLC312.804.97
Oxford Biomedica PLC682.004.28
Metlen Energy & Metals PLC45.403.65
Bluefield Solar Income Fund Limited72.203.14
Foresight Group Holdings Limited474.002.71
Risers/fallers data from previous trading day. Today's data available from 8:15am.