ConvaTec Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	207.20	209.20	206.60	208.20	194.49	2,910,311
2023-06-27	207.60	211.40	205.40	207.00	193.37	9,350,473
2023-06-26	210.80	211.60	207.40	209.60	195.80	3,584,588
2023-06-23	206.20	212.60	206.20	210.40	196.54	3,359,320
2023-06-22	207.60	208.80	205.60	206.80	193.18	4,395,230
2023-06-21	204.60	210.20	204.20	209.00	195.24	9,907,206
2023-06-20	204.20	207.40	203.40	205.80	192.25	3,401,040
2023-06-19	208.00	210.40	204.20	204.80	191.31	3,138,549
2023-06-16	206.80	210.00	206.00	208.00	194.30	11,259,090
2023-06-15	203.00	207.60	203.00	206.20	192.62	2,910,933
2023-06-14	204.20	206.00	203.60	205.00	191.50	4,515,431
2023-06-13	206.80	206.80	203.20	205.20	191.69	6,817,466
2023-06-12	204.80	205.80	203.44	204.80	191.31	2,963,356
2023-06-09	203.00	204.20	202.20	203.20	189.82	5,338,939
2023-06-08	201.80	203.00	198.60	203.00	189.63	6,801,853
2023-06-07	206.20	206.60	201.00	203.00	189.63	3,515,423
2023-06-06	207.00	209.20	206.60	206.60	192.99	3,861,842
2023-06-05	208.20	209.00	207.20	208.20	194.49	5,327,975
2023-06-02	209.60	211.00	208.60	208.60	194.86	7,937,774
2023-06-01	208.20	210.40	207.00	209.00	195.24	9,770,727
2023-05-31	205.40	206.40	202.80	202.80	189.44	11,683,770
2023-05-30	207.20	208.20	206.00	206.00	192.43	6,066,985
2023-05-26	207.00	209.00	205.00	207.20	193.55	7,821,383
2023-05-25	209.00	213.80	208.20	209.00	195.24	3,859,200
2023-05-24	212.20	212.60	206.00	209.00	195.24	9,669,776
2023-05-23	221.60	223.20	214.60	215.00	200.84	6,660,778
2023-05-22	228.00	228.00	221.00	222.20	207.57	4,717,448
2023-05-19	227.40	230.00	226.20	226.20	211.30	4,729,612
2023-05-18	221.20	226.60	221.00	226.00	211.12	16,565,949
2023-05-17	217.60	220.00	215.20	215.20	201.03	4,931,266
2023-05-16	220.20	222.80	217.20	218.00	203.64	2,576,069
2023-05-15	222.60	224.60	220.00	220.60	206.07	6,861,065
2023-05-12	220.00	223.40	217.60	222.00	207.38	10,619,010
2023-05-11	211.60	218.40	211.60	218.40	204.02	10,874,590
2023-05-10	213.40	214.00	211.00	212.60	198.60	5,370,336
2023-05-09	211.20	212.43	210.00	211.80	197.85	6,885,126
2023-05-05	210.20	212.00	208.40	212.00	198.04	2,862,322
2023-05-04	213.60	213.80	211.20	211.20	197.29	3,665,458
2023-05-03	216.00	217.20	213.96	214.60	200.47	4,110,913
2023-05-02	220.40	220.40	214.40	216.20	201.96	18,765,020
2023-04-28	219.80	220.80	217.20	219.80	205.33	12,397,500
2023-04-27	216.60	217.90	215.60	217.40	203.08	3,507,806
2023-04-26	218.00	218.60	214.80	216.00	201.78	7,862,109
2023-04-25	221.40	222.00	218.80	218.80	204.39	4,195,194
2023-04-24	221.00	223.00	220.40	221.80	207.19	6,071,821
2023-04-21	219.80	221.80	219.80	220.60	206.07	4,201,223
2023-04-20	218.40	220.40	216.40	219.80	205.33	8,495,158
2023-04-19	218.00	219.20	216.00	217.00	202.71	3,981,073
2023-04-18	220.40	222.80	219.60	219.60	205.14	3,995,856
2023-04-17	221.60	223.00	220.00	221.20	206.63	4,344,304
2023-04-14	221.00	222.40	219.80	221.20	206.63	4,731,453
2023-04-13	221.00	221.60	219.40	220.00	205.51	2,966,200
2023-04-12	222.60	223.20	220.00	220.80	206.26	3,300,594
2023-04-11	222.60	224.60	221.20	222.20	207.57	4,992,159
2023-04-06	223.60	225.00	221.20	221.80	207.19	3,582,600
2023-04-05	228.40	229.12	227.00	227.00	208.63	8,535,469
2023-04-04	230.00	230.40	226.80	228.40	209.92	16,646,520
2023-04-03	228.40	229.00	226.60	229.00	210.47	23,417,359
2023-03-31	227.20	257.87	224.80	228.60	210.11	8,702,163
2023-03-30	220.00	226.80	219.80	226.20	207.90	5,731,315

← NewerPage 15 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.