ConvaTec Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	210.20	210.60	206.00	207.80	190.99	2,724,983
2022-10-06	209.60	214.00	209.20	211.00	193.93	12,409,360
2022-10-05	209.00	209.00	205.80	208.20	191.36	4,106,761
2022-10-04	206.20	209.40	205.20	209.40	192.46	7,634,914
2022-10-03	201.20	205.20	199.50	204.40	187.86	5,338,500
2022-09-30	202.00	205.80	201.00	205.60	188.97	6,642,720
2022-09-29	201.40	202.63	195.90	200.80	184.55	15,240,020
2022-09-28	201.20	202.40	197.40	200.80	184.55	8,870,417
2022-09-27	209.40	212.60	201.40	201.40	185.11	8,427,541
2022-09-26	213.80	213.80	207.80	211.40	194.30	4,678,970
2022-09-23	211.80	213.60	207.60	210.20	193.19	3,849,166
2022-09-22	217.80	218.20	211.00	211.80	194.66	3,443,230
2022-09-21	213.60	220.00	213.60	220.00	202.20	4,136,154
2022-09-20	223.60	223.60	214.20	217.00	199.44	5,075,640
2022-09-16	227.20	228.20	221.40	223.80	205.69	46,755,512
2022-09-15	227.20	229.80	224.80	226.60	208.27	7,299,955
2022-09-14	228.40	228.40	223.60	227.80	209.37	9,066,969
2022-09-13	232.00	235.20	225.60	226.00	207.72	4,942,828
2022-09-12	231.00	232.60	228.60	231.80	213.05	2,714,009
2022-09-09	227.80	231.80	227.80	228.20	209.74	3,852,145
2022-09-08	223.00	227.00	217.80	225.80	207.53	3,627,294
2022-09-07	214.20	219.20	214.20	218.80	201.10	4,690,929
2022-09-06	210.00	219.80	210.00	218.60	200.91	3,262,533
2022-09-05	208.20	215.00	208.20	214.60	197.24	4,894,778
2022-09-02	208.80	214.80	208.20	214.80	197.42	4,930,813
2022-09-01	217.60	217.60	208.40	209.60	192.64	5,239,705
2022-08-31	216.00	221.40	214.60	217.60	200.00	5,923,952
2022-08-30	216.00	222.20	216.00	218.40	200.73	2,688,350
2022-08-26	223.80	225.60	218.00	219.60	201.83	3,453,074
2022-08-25	222.60	225.00	222.40	224.20	206.06	2,399,373
2022-08-24	226.00	228.20	222.00	224.20	204.77	3,984,316
2022-08-23	231.80	232.80	227.20	228.60	208.78	4,027,917
2022-08-22	234.80	238.60	233.00	233.60	213.35	3,276,330
2022-08-19	237.00	240.80	236.60	238.80	218.10	2,352,523
2022-08-18	236.20	238.20	235.40	238.00	217.37	2,508,952
2022-08-17	239.60	239.60	236.60	236.60	216.09	1,945,834
2022-08-16	238.00	238.80	235.00	238.00	217.37	4,221,534
2022-08-15	235.60	240.20	235.60	237.40	216.82	8,847,556
2022-08-12	237.20	237.20	233.60	235.80	215.36	1,969,354
2022-08-11	237.40	240.00	235.80	236.80	216.27	2,640,139
2022-08-10	234.60	239.80	233.60	238.00	217.37	3,045,031
2022-08-09	242.40	242.40	233.00	235.00	214.63	15,557,480
2022-08-08	241.20	246.80	238.50	240.60	219.74	3,425,175
2022-08-05	239.20	243.20	232.80	240.60	219.74	7,587,624
2022-08-04	232.60	256.00	232.40	245.80	224.49	8,561,429
2022-08-03	220.00	231.20	220.00	230.20	210.25	3,501,992
2022-08-02	228.00	228.00	221.40	226.20	206.59	2,936,616
2022-08-01	230.20	230.40	223.20	226.80	207.14	4,286,421
2022-07-29	228.20	232.20	227.80	228.20	208.42	3,849,173
2022-07-28	227.80	230.20	223.80	228.60	208.78	2,598,245
2022-07-27	224.00	232.00	224.00	228.80	208.97	2,799,898
2022-07-26	218.00	228.60	218.00	226.60	206.96	3,118,577
2022-07-25	230.00	230.00	220.20	222.40	203.12	2,942,760
2022-07-22	227.60	228.14	224.80	225.00	205.50	2,043,137
2022-07-21	223.00	229.00	219.80	226.60	206.96	2,286,890
2022-07-20	225.20	227.00	221.00	222.60	203.30	1,855,627
2022-07-19	214.60	222.40	214.60	220.20	201.11	2,248,113
2022-07-18	217.60	220.80	217.60	219.00	200.02	1,966,239
2022-07-15	209.80	218.20	209.80	218.20	199.29	1,695,163
2022-07-14	216.20	217.60	211.60	212.60	194.17	4,509,094

← NewerPage 18 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.