1. Share Prices

  2. Convatec Group PLC (CTEC)

253.20p-4.60 (-1.78%)29 Apr 2024, 17:50
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
Apr 26, 2024267.80p268.40p255.80p257.80p21,875,349
Apr 25, 2024279.40p282.20p272.40p275.60p13,402,843
Apr 24, 2024285.60p288.80p283.80p285.00p4,854,983
Apr 23, 2024283.40p286.60p283.00p286.60p8,710,255
Apr 22, 2024285.00p285.00p280.00p282.40p5,888,555
Apr 19, 2024281.80p283.20p279.80p282.60p4,198,442
Apr 18, 2024282.40p283.60p280.40p283.60p4,539,271
Apr 17, 2024281.80p282.60p279.80p281.00p4,030,806
Apr 16, 2024279.80p283.60p277.60p282.80p4,022,505
Apr 15, 2024283.60p285.80p281.60p284.00p6,578,921
Apr 12, 2024287.60p287.60p282.00p282.80p2,463,152
Apr 11, 2024285.60p286.60p282.80p284.80p8,206,838
Apr 10, 2024292.00p292.00p283.20p285.80p5,424,117
Apr 9, 2024287.00p290.80p285.80p289.80p7,635,878
Apr 8, 2024285.80p290.20p284.40p287.40p2,919,994
Apr 5, 2024286.80p288.00p284.60p286.00p4,930,884
Apr 4, 2024293.80p295.20p286.60p289.20p5,660,482
Apr 3, 2024293.20p294.20p289.00p293.40p4,346,004
Apr 2, 2024291.00p293.40p288.00p293.40p9,197,174
Mar 28, 2024290.20p290.20p285.60p286.40p11,504,302
Mar 27, 2024290.40p293.60p288.60p289.20p5,646,304
Mar 26, 2024286.00p290.40p284.20p289.60p4,133,778
Mar 25, 2024289.00p290.00p286.60p287.20p4,875,689
Mar 22, 2024289.40p290.60p284.20p289.20p5,849,599
Mar 21, 2024287.80p290.29p283.60p288.80p9,526,000
Mar 20, 2024284.40p286.60p281.20p282.80p6,587,648
Mar 19, 2024285.40p288.80p284.40p285.80p15,398,880
Mar 18, 2024288.40p289.40p286.40p288.00p6,285,398
Mar 15, 2024286.40p289.00p280.80p288.40p16,942,750
Mar 14, 2024284.00p290.06p281.60p287.60p12,655,116
Mar 13, 2024280.80p283.80p278.80p283.00p7,411,629
Mar 12, 2024282.60p282.60p279.00p279.60p7,340,208
Mar 11, 2024284.40p286.40p278.80p280.80p19,010,619
Mar 8, 2024275.20p287.80p275.00p286.00p12,129,742
Mar 7, 2024269.80p276.60p269.80p275.60p16,912,107
Mar 6, 2024254.80p272.60p253.78p267.80p24,924,192
Mar 5, 2024244.40p254.53p244.40p252.40p6,902,145
Mar 4, 2024249.60p251.00p248.80p250.60p7,575,458
Mar 1, 2024247.80p250.40p245.80p250.40p10,667,422
Feb 29, 2024247.40p249.00p245.80p246.20p7,006,143
Feb 28, 2024249.40p250.00p244.00p246.60p6,135,163
Feb 27, 2024251.80p251.80p247.00p248.80p3,004,839
Feb 26, 2024249.20p252.20p247.80p251.00p7,777,312
Feb 23, 2024247.00p250.00p247.00p248.40p6,355,425
Feb 22, 2024243.80p248.80p243.80p247.40p3,366,023
Feb 21, 2024242.80p247.40p241.60p245.20p5,243,419
Feb 20, 2024247.00p247.00p242.00p242.20p3,698,821
Feb 19, 2024245.40p245.40p242.20p245.00p2,512,260
Feb 16, 2024241.00p244.00p241.00p244.00p4,599,617
Feb 15, 2024242.40p242.40p239.20p241.40p3,725,651
123456
Showing 1 to 50 of 251

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 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Playtech PLC514.0014.10
Future PLC650.006.73
Helios Towers PLC99.405.41
Baltic Classifieds Group PLC236.505.11
Dr. Martens PLC76.304.95
Essentra PLC178.004.83

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC116.60-2.95
Moonpig Group PLC151.00-2.33
Ashtead Group PLC5,974.00-2.13
B&M European Value Retail S.A.517.00-2.05
Centrica PLC131.05-1.98
Convatec Group PLC253.20-1.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.