ConvaTec Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	282.60	282.60	279.00	279.60	262.82	7,340,209
2024-03-11	284.40	286.40	278.80	280.80	263.95	19,010,609
2024-03-08	275.20	287.80	275.00	286.00	268.84	12,129,740
2024-03-07	269.80	276.60	269.80	275.60	259.06	16,912,100
2024-03-06	254.80	272.60	253.78	267.80	251.73	24,924,189
2024-03-05	244.40	254.53	244.40	252.40	237.26	6,902,146
2024-03-04	249.60	251.00	248.80	250.60	235.56	7,575,458
2024-03-01	247.80	250.40	245.80	250.40	235.38	10,667,420
2024-02-29	247.40	249.00	245.80	246.20	231.43	7,006,144
2024-02-28	249.40	250.00	244.00	246.60	231.80	6,135,163
2024-02-27	251.80	251.80	247.00	248.80	233.87	3,004,840
2024-02-26	249.20	252.20	247.80	251.00	235.94	7,777,312
2024-02-23	247.00	250.00	247.00	248.40	233.50	6,355,425
2024-02-22	243.80	248.80	243.80	247.40	232.56	3,366,023
2024-02-21	242.80	247.40	241.60	245.20	230.49	5,243,419
2024-02-20	247.00	247.00	242.00	242.20	227.67	3,698,821
2024-02-19	245.40	245.40	242.20	245.00	230.30	2,512,260
2024-02-16	241.00	244.00	241.00	244.00	229.36	4,599,617
2024-02-15	242.40	242.40	239.20	241.40	226.92	3,725,651
2024-02-14	237.00	240.00	235.80	239.80	225.41	4,979,491
2024-02-13	234.40	238.00	232.40	234.60	220.52	3,013,756
2024-02-12	240.00	240.40	238.20	238.40	224.10	14,921,760
2024-02-09	234.80	240.80	234.80	239.00	224.66	12,641,420
2024-02-08	237.00	239.60	234.20	234.60	220.52	7,575,671
2024-02-07	238.20	239.20	235.80	238.80	224.47	4,173,784
2024-02-06	236.40	239.00	235.60	238.20	223.91	5,999,363
2024-02-05	240.80	240.80	235.60	236.60	222.40	8,152,551
2024-02-02	238.20	241.00	235.40	235.80	221.65	6,959,688
2024-02-01	240.20	243.20	238.60	238.60	224.28	3,121,255
2024-01-31	241.60	242.00	239.60	241.00	226.54	4,542,734
2024-01-30	241.60	245.00	241.00	241.80	227.29	7,978,783
2024-01-29	240.20	240.60	236.60	240.00	225.60	4,771,491
2024-01-26	238.20	242.80	237.80	240.40	225.98	7,014,274
2024-01-25	239.00	240.40	238.00	239.40	225.04	12,170,350
2024-01-24	244.40	246.20	239.60	239.60	225.22	4,660,096
2024-01-23	248.60	248.60	243.40	244.00	229.36	7,574,923
2024-01-22	247.80	250.60	247.00	247.60	232.74	11,649,880
2024-01-19	247.60	248.00	243.40	245.00	230.30	4,124,219
2024-01-18	249.20	250.00	245.60	245.60	230.86	6,096,703
2024-01-17	240.60	247.40	240.60	247.00	232.18	5,589,536
2024-01-16	247.60	248.20	238.40	243.20	228.61	12,425,970
2024-01-15	246.20	247.00	244.00	247.00	232.18	12,912,110
2024-01-12	246.20	247.80	244.80	246.20	231.43	13,506,350
2024-01-11	249.80	250.00	243.60	243.60	228.98	8,654,032
2024-01-10	247.20	249.00	246.80	247.80	232.93	4,001,917
2024-01-09	249.40	250.00	247.00	247.40	232.56	3,709,307
2024-01-08	245.60	249.60	245.00	249.20	234.25	2,466,640
2024-01-05	242.40	246.00	242.00	244.80	230.11	3,933,329
2024-01-04	234.80	242.60	234.80	242.60	228.04	3,941,982
2024-01-03	241.60	242.40	238.60	239.00	224.66	2,508,610
2024-01-02	244.40	245.40	241.00	241.80	227.29	2,764,251
2023-12-29	245.80	245.80	244.20	244.20	229.55	1,163,513
2023-12-28	245.60	245.60	244.20	244.80	230.11	1,199,202
2023-12-27	247.00	247.00	242.80	244.40	229.74	1,562,894
2023-12-22	244.20	245.20	241.00	245.20	230.49	2,078,202
2023-12-21	244.60	245.60	241.60	243.00	228.42	5,629,416
2023-12-20	244.80	247.00	244.80	245.00	230.30	4,258,360
2023-12-19	241.80	243.20	241.40	242.60	228.04	3,181,455
2023-12-18	239.80	242.60	238.00	241.20	226.73	3,600,295
2023-12-15	241.60	242.60	239.20	241.00	226.54	7,715,710

← NewerPage 12 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.