ConvaTec Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	234.40	238.40	233.60	237.00	217.83	3,660,510
2023-01-03	232.80	235.60	231.40	232.80	213.97	5,614,747
2022-12-30	235.00	235.20	232.20	232.60	213.78	652,191
2022-12-29	233.20	235.60	231.40	234.60	215.62	1,348,995
2022-12-28	234.60	235.40	232.80	233.00	214.15	2,022,234
2022-12-23	232.40	234.20	231.40	232.40	213.60	746,417
2022-12-22	231.40	234.40	231.20	232.20	213.41	2,457,248
2022-12-21	226.20	232.20	226.20	231.40	212.68	3,419,420
2022-12-20	224.00	226.00	223.00	225.00	206.80	2,023,270
2022-12-19	227.00	228.60	226.00	226.60	208.27	1,860,108
2022-12-16	229.80	229.80	225.20	227.20	208.82	7,103,795
2022-12-15	238.00	238.00	229.40	229.60	211.02	4,112,251
2022-12-14	235.00	236.80	233.60	236.80	217.64	8,445,126
2022-12-13	228.60	237.00	227.00	234.80	215.80	6,312,314
2022-12-12	228.00	229.20	225.00	227.40	209.00	3,650,263
2022-12-09	228.00	230.00	226.60	229.60	211.02	2,716,610
2022-12-08	229.60	229.80	226.00	227.40	209.00	9,546,427
2022-12-07	226.20	229.80	226.20	228.80	210.29	2,958,840
2022-12-06	232.80	232.80	225.80	226.60	208.27	8,364,159
2022-12-05	232.40	232.60	229.20	229.60	211.02	3,886,142
2022-12-02	232.40	234.60	231.00	232.40	213.60	2,976,092
2022-12-01	233.00	235.00	230.40	232.00	213.23	5,340,438
2022-11-30	230.40	233.60	229.00	230.20	211.58	7,924,699
2022-11-29	229.20	230.40	227.60	228.80	210.29	10,400,950
2022-11-28	231.20	231.80	228.60	229.20	210.66	6,394,598
2022-11-25	232.00	232.40	230.00	231.40	212.68	1,859,052
2022-11-24	231.80	234.80	230.80	231.00	212.31	3,774,241
2022-11-23	231.40	234.20	229.80	231.60	212.86	4,555,746
2022-11-22	235.80	238.20	225.80	231.20	212.49	9,368,106
2022-11-21	231.80	233.60	227.80	233.60	214.70	5,405,664
2022-11-18	221.00	231.20	221.00	231.20	212.49	5,554,933
2022-11-17	226.00	226.00	216.40	221.20	203.30	4,877,415
2022-11-16	222.80	228.60	222.80	224.80	206.61	3,600,771
2022-11-15	224.20	224.60	220.40	222.60	204.59	6,655,674
2022-11-14	224.00	227.80	223.00	224.20	206.06	4,258,210
2022-11-11	230.40	233.00	224.60	224.60	206.43	4,650,188
2022-11-10	216.00	233.60	215.60	230.80	212.13	8,851,828
2022-11-09	210.40	214.00	208.20	211.80	194.66	5,119,260
2022-11-08	210.40	213.00	209.20	211.20	194.11	3,748,784
2022-11-07	217.20	217.20	209.80	210.20	193.19	3,844,892
2022-11-04	214.20	217.60	213.20	216.20	198.71	11,190,910
2022-11-03	215.40	215.40	211.20	213.40	196.14	2,540,405
2022-11-02	219.00	219.40	216.00	216.40	198.89	3,229,175
2022-11-01	216.00	221.60	216.00	218.60	200.91	2,961,590
2022-10-31	219.20	219.80	216.60	218.00	200.36	2,475,989
2022-10-28	215.20	216.60	212.80	216.20	198.71	1,716,239
2022-10-27	216.20	218.60	215.20	216.00	198.52	5,070,123
2022-10-26	214.40	218.20	214.40	217.60	200.00	2,769,748
2022-10-25	218.00	219.00	215.60	215.60	198.16	8,903,487
2022-10-24	216.60	219.80	213.80	217.40	199.81	2,752,266
2022-10-21	214.60	217.54	213.00	215.80	198.34	3,161,117
2022-10-20	212.60	217.80	212.20	216.80	199.26	3,532,601
2022-10-19	214.00	216.80	211.60	211.60	194.48	3,480,559
2022-10-18	211.80	216.00	211.80	215.00	197.61	5,262,098
2022-10-17	206.80	213.00	204.80	211.20	194.11	4,714,282
2022-10-14	206.20	209.60	203.40	206.40	189.70	5,816,516
2022-10-13	199.10	203.60	196.70	203.60	187.13	6,645,509
2022-10-12	209.20	209.20	198.60	199.30	183.18	5,462,351
2022-10-11	204.00	210.20	202.75	206.20	189.52	10,583,560
2022-10-10	210.00	210.00	206.00	206.80	190.07	2,751,711

← NewerPage 17 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.