ConvaTec Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	220.60	222.20	217.60	220.00	202.20	3,189,667
2023-03-28	221.00	222.40	220.60	220.60	202.75	5,237,995
2023-03-27	220.20	222.20	219.20	220.20	202.38	7,482,161
2023-03-24	217.60	220.60	215.80	218.80	201.10	7,836,721
2023-03-23	222.60	222.60	216.60	219.00	201.28	3,811,975
2023-03-22	227.20	227.40	220.20	223.60	205.51	5,448,516
2023-03-21	230.00	231.80	227.00	228.00	209.55	3,924,645
2023-03-20	227.40	230.60	226.60	229.00	210.47	2,978,816
2023-03-17	229.20	230.60	228.20	228.40	209.92	9,177,011
2023-03-16	224.20	230.40	223.00	229.40	210.84	8,081,654
2023-03-15	224.40	225.80	220.80	222.60	204.59	9,109,549
2023-03-14	220.20	226.00	220.00	226.00	207.72	7,013,750
2023-03-13	216.20	222.00	215.80	220.60	202.75	7,834,406
2023-03-10	224.00	224.00	213.80	216.80	199.26	8,094,833
2023-03-09	225.80	228.80	213.60	221.80	203.86	6,325,593
2023-03-08	226.40	267.83	222.20	224.40	206.25	6,930,214
2023-03-07	226.00	227.80	224.40	225.20	206.98	5,264,680
2023-03-06	226.00	227.40	225.00	226.40	208.08	2,503,632
2023-03-03	226.00	227.00	225.00	226.60	208.27	5,056,990
2023-03-02	224.20	226.20	223.80	225.80	207.53	2,229,134
2023-03-01	224.20	226.80	223.40	225.40	207.16	3,385,665
2023-02-28	227.40	227.40	223.40	224.40	206.25	5,540,982
2023-02-27	224.60	228.40	224.00	227.20	208.82	4,183,354
2023-02-24	224.20	226.80	223.00	223.00	204.96	2,127,550
2023-02-23	227.40	227.40	224.80	225.40	207.16	3,383,699
2023-02-22	228.00	228.00	225.60	227.00	208.63	3,134,241
2023-02-21	230.00	232.60	227.80	228.60	210.11	8,128,840
2023-02-20	232.40	232.40	228.40	230.00	211.39	3,861,463
2023-02-17	232.80	234.00	231.40	231.40	212.68	5,222,527
2023-02-16	235.00	235.20	231.80	233.60	214.70	11,240,310
2023-02-15	233.20	235.40	231.80	234.60	215.62	3,940,617
2023-02-14	233.60	235.80	233.20	233.20	214.33	2,467,678
2023-02-13	232.80	234.00	231.80	233.20	214.33	5,526,367
2023-02-10	234.00	234.40	230.60	232.60	213.78	3,201,709
2023-02-09	239.00	239.20	234.80	234.80	215.80	3,801,017
2023-02-08	241.60	243.00	238.00	238.00	218.74	3,286,058
2023-02-07	242.40	242.40	238.90	240.20	220.77	2,867,240
2023-02-06	242.00	242.20	239.60	241.20	221.69	2,334,228
2023-02-03	238.80	242.40	238.20	242.00	222.42	3,657,227
2023-02-02	235.60	239.20	234.80	238.80	219.48	3,553,511
2023-02-01	234.00	236.20	234.00	234.60	215.62	4,812,861
2023-01-31	233.80	234.40	232.00	234.20	215.25	5,421,428
2023-01-30	232.40	234.20	231.60	233.80	214.88	3,161,779
2023-01-27	232.00	234.60	231.40	233.60	214.70	2,984,003
2023-01-26	240.00	240.00	232.00	233.20	214.33	6,234,343
2023-01-25	245.00	245.00	237.60	238.60	219.30	3,718,318
2023-01-24	244.60	247.40	242.00	243.60	223.89	2,677,357
2023-01-23	245.20	247.40	245.20	246.20	226.28	2,106,930
2023-01-20	244.80	246.80	244.14	246.20	226.28	2,265,245
2023-01-19	246.00	246.00	241.20	244.40	224.63	5,839,581
2023-01-18	248.00	249.40	244.40	244.60	224.81	2,997,555
2023-01-17	247.40	248.40	245.40	248.00	227.94	3,838,353
2023-01-16	248.20	249.20	246.80	247.80	227.75	2,729,550
2023-01-13	248.60	249.40	246.20	247.80	227.75	2,775,463
2023-01-12	249.20	249.20	246.40	247.20	227.20	4,119,346
2023-01-11	245.40	250.80	244.00	248.60	228.49	6,765,004
2023-01-10	240.20	248.00	240.00	246.20	226.28	3,714,322
2023-01-09	241.80	242.80	238.80	241.20	221.69	2,863,869
2023-01-06	240.60	244.00	238.80	240.60	221.13	2,050,133
2023-01-05	238.20	243.40	237.00	240.00	220.58	5,491,664

← NewerPage 16 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.