ConvaTec Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	239.20	246.60	237.75	242.20	227.67	6,280,781
2023-12-13	233.40	236.60	233.20	236.60	222.40	3,947,706
2023-12-12	229.40	232.60	228.60	231.60	217.70	4,055,704
2023-12-11	229.60	229.60	226.40	228.20	214.51	2,695,445
2023-12-08	224.60	228.40	224.60	227.20	213.57	3,451,660
2023-12-07	224.20	225.89	223.00	223.80	210.37	3,862,658
2023-12-06	224.80	225.60	221.60	224.60	211.12	16,281,760
2023-12-05	222.80	224.20	222.40	223.60	210.18	8,085,753
2023-12-04	225.20	226.20	223.20	224.60	211.12	3,116,196
2023-12-01	226.00	226.60	224.40	225.60	212.06	1,495,717
2023-11-30	225.20	226.60	223.60	224.80	211.31	5,910,742
2023-11-29	228.80	228.80	223.80	225.00	211.50	2,628,723
2023-11-28	227.20	227.20	225.40	226.40	212.82	4,076,014
2023-11-27	223.00	229.80	223.00	227.40	213.76	3,019,581
2023-11-24	227.20	228.20	226.60	228.20	214.51	4,087,076
2023-11-23	228.60	228.60	225.40	227.40	213.76	2,488,392
2023-11-22	225.80	228.20	225.20	226.20	212.63	7,159,815
2023-11-21	223.80	224.80	222.00	224.80	211.31	5,616,253
2023-11-20	226.80	226.80	222.80	223.20	209.81	1,968,089
2023-11-17	224.40	227.40	223.60	226.80	213.19	6,046,307
2023-11-16	225.60	225.80	221.00	224.20	210.75	19,262,471
2023-11-15	221.00	226.00	219.20	225.40	211.88	8,876,778
2023-11-14	212.40	220.20	209.60	219.40	206.24	9,216,834
2023-11-13	211.40	212.00	207.60	208.60	196.08	4,356,676
2023-11-10	211.60	213.20	206.80	208.20	195.71	6,200,020
2023-11-09	210.60	214.40	210.00	212.80	200.03	3,149,547
2023-11-08	207.00	212.80	207.00	212.20	199.47	4,102,132
2023-11-07	209.20	211.00	207.60	209.80	197.21	2,622,369
2023-11-06	213.60	213.60	208.60	208.60	196.08	3,279,098
2023-11-03	209.40	212.60	208.60	211.60	198.90	3,506,228
2023-11-02	208.60	212.20	207.80	209.60	197.02	4,475,819
2023-11-01	204.60	206.80	202.00	205.60	193.26	4,403,583
2023-10-31	203.40	207.20	203.00	204.20	191.95	5,946,414
2023-10-30	203.00	206.00	203.00	203.00	190.82	9,766,864
2023-10-27	202.00	204.00	199.20	201.40	189.32	4,392,503
2023-10-26	202.80	203.20	200.40	201.40	189.32	6,868,944
2023-10-25	202.00	204.20	201.00	203.40	191.20	10,691,260
2023-10-24	204.40	204.40	201.00	202.00	189.88	4,462,394
2023-10-23	203.60	204.20	201.00	202.20	190.07	4,770,025
2023-10-20	195.60	203.00	195.10	203.00	190.82	17,132,561
2023-10-19	199.20	201.20	196.20	196.20	184.43	4,954,905
2023-10-18	200.00	202.00	198.80	199.00	187.06	11,908,270
2023-10-17	201.80	203.00	198.60	201.00	188.94	7,900,328
2023-10-16	203.20	203.20	199.70	202.00	189.88	8,318,862
2023-10-13	205.20	205.20	199.90	202.20	190.07	7,702,755
2023-10-12	209.60	209.60	203.20	204.00	191.76	5,962,197
2023-10-11	214.60	214.60	206.20	206.20	193.83	11,778,430
2023-10-10	211.00	215.20	210.20	214.60	201.72	6,561,448
2023-10-09	214.00	214.20	208.20	208.80	196.27	4,230,920
2023-10-06	217.20	218.09	211.60	214.00	201.16	4,292,423
2023-10-05	214.60	217.60	214.60	216.00	203.04	6,349,825
2023-10-04	210.00	215.00	210.00	214.40	201.54	10,571,570
2023-10-03	212.80	214.00	211.00	213.60	200.78	5,049,456
2023-10-02	218.00	219.00	210.60	213.40	200.60	14,339,940
2023-09-29	219.80	223.40	217.60	217.80	204.73	4,430,168
2023-09-28	217.00	220.20	215.60	219.20	206.05	3,709,791
2023-09-27	217.40	221.00	216.60	217.60	204.54	3,340,678
2023-09-26	223.20	223.20	218.80	219.80	206.61	5,012,149
2023-09-25	221.20	221.80	219.20	221.80	208.49	7,853,781
2023-09-22	221.60	224.20	220.60	221.40	208.12	8,270,422

← NewerPage 13 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.