ConvaTec Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	216.00	223.07	216.00	223.00	209.62	11,336,650
2023-09-20	216.60	218.00	214.80	216.20	203.23	6,129,743
2023-09-19	221.60	221.60	215.00	215.00	202.10	11,276,450
2023-09-18	225.20	225.80	221.00	221.00	207.74	6,546,572
2023-09-15	226.40	227.60	223.40	224.20	210.75	5,801,117
2023-09-14	226.20	226.20	222.00	224.40	210.94	5,278,599
2023-09-13	224.40	226.09	221.20	225.60	212.06	9,232,571
2023-09-12	225.60	228.20	225.00	225.40	211.88	5,512,355
2023-09-11	225.40	227.60	223.20	224.80	211.31	4,356,369
2023-09-08	226.00	226.60	218.00	224.80	211.31	10,741,820
2023-09-07	232.60	235.20	228.60	230.80	216.95	8,234,023
2023-09-06	227.20	231.20	226.40	231.20	217.33	10,212,450
2023-09-05	231.40	234.00	228.40	229.40	215.64	5,170,309
2023-09-04	231.00	232.60	229.74	230.00	216.20	3,946,805
2023-09-01	232.00	232.60	230.60	230.80	216.95	4,090,519
2023-08-31	233.40	235.20	232.40	232.40	218.46	7,175,983
2023-08-30	232.80	235.40	230.40	232.40	218.46	3,368,733
2023-08-29	231.20	234.20	230.96	233.80	219.77	9,039,029
2023-08-25	231.60	231.80	229.20	230.20	216.39	4,101,680
2023-08-24	228.00	230.40	227.74	229.80	216.01	5,361,340
2023-08-23	223.80	226.40	221.60	226.00	212.44	2,726,177
2023-08-22	218.80	223.44	218.80	222.00	208.68	4,392,196
2023-08-21	220.40	223.00	219.40	220.40	207.18	7,663,671
2023-08-18	216.80	219.20	216.20	218.40	205.30	4,040,370
2023-08-17	220.00	220.20	217.00	218.20	205.11	3,268,783
2023-08-16	219.40	222.60	219.40	221.60	207.01	21,222,439
2023-08-15	219.20	222.80	219.20	221.40	206.82	6,282,659
2023-08-14	225.80	225.80	221.00	221.60	207.01	8,400,016
2023-08-11	228.60	228.60	221.20	223.40	208.69	19,205,051
2023-08-10	225.60	229.20	224.80	228.20	213.17	3,701,388
2023-08-09	229.00	230.00	223.65	225.20	210.37	10,695,480
2023-08-08	225.60	228.92	225.40	227.20	212.24	14,037,600
2023-08-07	225.00	228.00	223.88	225.60	210.74	6,401,324
2023-08-04	222.20	224.60	222.20	224.40	209.62	6,075,101
2023-08-03	218.20	223.40	218.20	221.80	207.19	34,254,320
2023-08-02	220.00	221.40	210.20	218.80	204.39	18,945,250
2023-08-01	208.00	208.60	205.00	205.80	192.25	4,078,721
2023-07-31	208.80	211.60	208.20	208.60	194.86	2,818,215
2023-07-28	212.20	212.20	207.00	209.00	195.24	6,127,856
2023-07-27	209.00	213.00	207.80	210.60	196.73	6,756,309
2023-07-26	209.00	210.00	208.04	208.80	195.05	12,690,310
2023-07-25	210.60	211.00	208.60	209.00	195.24	3,196,395
2023-07-24	213.00	213.00	209.60	211.80	197.85	2,884,754
2023-07-21	212.80	214.20	211.60	214.00	199.91	1,819,589
2023-07-20	212.80	215.20	210.40	213.60	199.53	7,242,282
2023-07-19	209.20	212.00	207.40	211.40	197.48	3,469,859
2023-07-18	209.00	210.20	206.80	207.00	193.37	4,396,434
2023-07-17	205.60	208.60	205.40	207.80	194.12	9,650,801
2023-07-14	206.00	209.40	205.20	207.20	193.55	4,522,078
2023-07-13	203.20	208.20	201.75	207.20	193.55	10,422,020
2023-07-12	196.60	201.80	196.60	201.40	188.14	5,739,522
2023-07-11	199.40	199.80	196.16	196.70	183.75	6,637,248
2023-07-10	199.00	201.20	198.20	199.80	186.64	3,651,186
2023-07-07	201.80	202.60	198.60	199.30	186.18	4,591,868
2023-07-06	204.40	204.40	199.20	200.80	187.58	8,183,624
2023-07-05	203.00	207.40	202.40	203.80	190.38	8,389,503
2023-07-04	202.00	204.20	200.80	203.00	189.63	5,314,945
2023-07-03	203.60	204.60	201.80	202.60	189.26	4,103,914
2023-06-30	203.60	205.80	202.80	205.20	191.69	7,556,107
2023-06-29	208.00	208.40	202.80	203.00	189.63	5,471,935

← NewerPage 14 of 22 · 1,267 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.