ConvaTec Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	249.80	250.33	244.80	245.40	233.56	5,306,655
2024-06-07	252.00	255.20	251.00	251.80	239.65	3,070,383
2024-06-06	248.00	252.80	248.00	250.40	238.32	2,322,843
2024-06-05	248.20	251.20	245.40	247.40	235.46	3,543,539
2024-06-04	247.60	250.20	244.20	248.00	236.03	6,901,814
2024-06-03	250.40	251.80	247.40	247.60	235.65	4,327,873
2024-05-31	249.00	252.00	248.00	248.60	236.60	6,452,857
2024-05-30	246.40	250.20	246.40	249.80	237.75	2,376,110
2024-05-29	249.80	251.60	245.80	248.60	236.60	10,400,960
2024-05-28	252.80	256.00	249.40	251.60	239.46	4,777,130
2024-05-24	246.80	251.80	246.56	251.00	238.89	3,137,526
2024-05-23	253.00	253.00	249.80	251.60	239.46	2,177,306
2024-05-22	251.80	255.80	250.40	254.00	241.74	2,792,154
2024-05-21	254.40	256.60	250.20	251.80	239.65	4,353,028
2024-05-20	254.40	255.20	251.40	254.40	242.12	3,143,214
2024-05-17	253.60	255.80	249.20	254.60	242.31	12,796,140
2024-05-16	263.00	265.40	250.20	255.40	243.08	10,916,720
2024-05-15	263.20	266.40	261.20	266.20	253.35	4,239,134
2024-05-14	258.40	263.40	258.40	262.20	249.55	2,999,658
2024-05-13	258.40	262.40	258.40	260.00	247.45	1,856,280
2024-05-10	262.20	264.00	258.40	262.00	249.36	2,424,561
2024-05-09	261.60	263.47	260.20	261.80	249.17	4,659,328
2024-05-08	261.00	262.60	258.20	261.20	248.60	5,714,109
2024-05-07	263.20	266.40	255.80	260.80	248.21	3,596,311
2024-05-03	252.60	260.80	251.60	258.80	246.31	5,611,696
2024-05-02	247.40	249.40	244.40	249.40	237.36	8,721,258
2024-05-01	252.00	252.00	245.80	246.00	234.13	2,474,950
2024-04-30	253.60	254.60	249.20	250.00	237.94	11,111,970
2024-04-29	258.00	259.80	253.20	253.20	240.98	12,200,090
2024-04-26	267.80	268.40	255.80	257.80	245.36	21,875,350
2024-04-25	279.40	282.20	272.40	275.60	262.30	13,402,840
2024-04-24	285.60	288.80	283.80	285.00	267.90	4,854,983
2024-04-23	283.40	286.60	283.00	286.60	269.40	8,710,256
2024-04-22	285.00	285.00	280.00	282.40	265.46	5,888,556
2024-04-19	281.80	283.20	279.80	282.60	265.64	4,198,443
2024-04-18	282.40	283.60	280.40	283.60	266.58	4,539,271
2024-04-17	281.80	282.60	279.80	281.00	264.14	4,030,806
2024-04-16	279.80	283.60	277.60	282.80	265.83	4,022,505
2024-04-15	283.60	285.80	281.60	284.00	266.96	6,578,921
2024-04-12	287.60	287.60	282.00	282.80	265.83	2,463,152
2024-04-11	285.60	286.60	282.80	284.80	267.71	8,206,838
2024-04-10	292.00	292.00	283.20	285.80	268.65	5,424,117
2024-04-09	287.00	290.80	285.80	289.80	272.41	7,635,879
2024-04-08	285.80	290.20	284.40	287.40	270.16	2,919,994
2024-04-05	286.80	288.00	284.60	286.00	268.84	4,930,884
2024-04-04	293.80	295.20	286.60	289.20	271.85	5,660,482
2024-04-03	293.20	294.20	289.00	293.40	275.80	4,346,004
2024-04-02	291.00	293.40	288.00	293.40	275.80	9,197,174
2024-03-28	290.20	290.20	285.60	286.40	269.22	11,504,300
2024-03-27	290.40	293.60	288.60	289.20	271.85	5,646,304
2024-03-26	286.00	290.40	284.20	289.60	272.22	4,133,778
2024-03-25	289.00	290.00	286.60	287.20	269.97	4,875,690
2024-03-22	289.40	290.60	284.20	289.20	271.85	5,849,599
2024-03-21	287.80	290.29	283.60	288.80	271.47	9,526,000
2024-03-20	284.40	286.60	281.20	282.80	265.83	6,587,648
2024-03-19	285.40	288.80	284.40	285.80	268.65	15,398,880
2024-03-18	288.40	289.40	286.40	288.00	270.72	6,285,399
2024-03-15	286.40	289.00	280.80	288.40	271.10	16,942,750
2024-03-14	284.00	290.06	281.60	287.60	270.34	12,655,110
2024-03-13	280.80	283.80	278.80	283.00	266.02	7,411,629

← NewerPage 11 of 22 · 1,263 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.