ConvaTec Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	236.60	238.20	235.12	238.20	228.07	2,989,885
2024-08-30	238.60	241.64	237.80	239.00	228.84	5,464,615
2024-08-29	233.00	238.40	232.02	238.40	228.27	5,139,738
2024-08-28	234.40	236.00	232.40	232.40	222.52	3,257,852
2024-08-27	235.20	235.60	233.60	233.60	223.67	12,104,370
2024-08-23	237.20	237.40	234.20	235.40	225.39	2,767,107
2024-08-22	234.80	236.60	234.60	235.80	225.78	4,214,062
2024-08-21	233.60	237.00	232.40	237.00	225.56	4,046,631
2024-08-20	236.40	237.60	230.80	234.20	222.90	3,555,553
2024-08-19	237.60	238.80	236.00	237.20	225.75	14,219,720
2024-08-16	237.40	238.60	235.88	237.60	226.13	4,486,011
2024-08-15	231.40	236.80	231.20	236.80	225.37	3,653,596
2024-08-14	234.20	234.60	230.40	231.80	220.61	3,307,102
2024-08-13	232.00	234.40	231.00	232.80	221.57	7,170,152
2024-08-12	233.40	234.20	230.80	231.60	220.42	4,790,808
2024-08-09	228.20	232.40	228.20	232.00	220.80	3,270,756
2024-08-08	229.80	230.80	226.80	230.20	219.09	2,723,893
2024-08-07	227.00	230.80	226.60	230.00	218.90	11,054,500
2024-08-06	230.00	231.20	224.20	226.00	215.09	5,587,877
2024-08-05	227.80	230.00	226.80	228.80	217.76	7,053,149
2024-08-02	230.20	233.80	228.54	232.00	220.80	5,933,504
2024-08-01	233.80	237.40	230.20	231.80	220.61	6,362,458
2024-07-31	235.00	238.00	229.17	234.20	222.90	10,836,560
2024-07-30	250.60	253.92	230.60	237.20	225.75	16,898,449
2024-07-29	252.00	253.40	250.20	251.80	239.65	3,910,670
2024-07-26	243.40	251.00	242.40	249.60	237.56	4,285,301
2024-07-25	245.80	246.20	243.00	245.40	233.56	6,562,910
2024-07-24	247.80	250.00	246.60	247.40	235.46	1,921,278
2024-07-23	250.00	252.00	248.20	251.00	238.89	2,177,224
2024-07-22	250.60	255.00	250.60	250.60	238.51	5,246,808
2024-07-19	250.40	253.80	248.80	249.20	237.17	3,418,052
2024-07-18	250.00	254.80	250.00	251.80	239.65	2,488,028
2024-07-17	245.60	249.00	243.80	249.00	236.98	3,008,017
2024-07-16	242.40	245.80	241.60	245.80	233.94	2,005,415
2024-07-15	243.40	245.20	242.60	242.60	230.89	2,999,464
2024-07-12	247.60	247.60	243.00	245.40	233.56	3,400,092
2024-07-11	243.40	247.20	241.80	245.60	233.75	5,765,332
2024-07-10	243.60	244.00	240.40	241.80	230.13	2,438,193
2024-07-09	243.60	246.40	240.80	242.20	230.51	10,156,780
2024-07-08	239.60	244.40	239.00	243.80	232.04	3,393,953
2024-07-05	244.60	244.60	237.20	239.20	227.66	2,357,144
2024-07-04	237.60	241.60	237.60	240.60	228.99	3,406,243
2024-07-03	236.40	239.60	235.80	237.60	226.13	8,007,563
2024-07-02	233.20	236.60	233.00	235.20	223.85	2,537,369
2024-07-01	236.00	239.60	235.20	236.40	224.99	2,871,871
2024-06-28	238.20	238.20	234.20	234.80	223.47	3,152,387
2024-06-27	236.00	237.20	233.80	237.20	225.75	3,617,854
2024-06-26	232.60	236.80	232.60	235.40	224.04	6,615,624
2024-06-25	241.20	241.20	228.60	231.40	220.23	7,992,420
2024-06-24	237.40	243.00	235.60	241.40	229.75	15,711,430
2024-06-21	243.20	245.60	237.00	237.20	225.75	12,120,810
2024-06-20	243.20	244.60	240.60	243.40	231.65	9,724,005
2024-06-19	243.00	244.60	242.20	243.00	231.27	2,384,500
2024-06-18	245.20	249.20	245.00	245.00	233.18	6,169,287
2024-06-17	254.20	254.20	243.20	244.20	232.42	6,287,719
2024-06-14	252.60	254.60	251.00	253.80	241.55	7,218,029
2024-06-13	253.80	255.00	252.00	253.00	240.79	5,826,906
2024-06-12	249.60	253.80	249.00	253.80	241.55	6,509,232
2024-06-11	246.60	252.40	246.60	248.60	236.60	4,746,249
2024-06-10	249.80	250.33	244.80	245.40	233.56	5,306,655

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0157 GBP
2026-04-16	0.0397 GBP
2025-08-21	0.0140 GBP
2025-04-17	0.0364 GBP
2024-08-22	0.0142 GBP
2024-04-25	0.0352 GBP
2023-08-17	0.0138 GBP
2023-04-06	0.0366 GBP
2022-08-25	0.0141 GBP
2022-03-31	0.0316 GBP
2021-09-02	0.0123 GBP
2021-04-01	0.0285 GBP
2020-09-03	0.0131 GBP
2020-04-02	0.0310 GBP
2019-09-05	0.0140 GBP
2019-04-04	0.0310 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.