ConvaTec Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	220.00	220.00	213.60	215.80	197.09	2,985,756
2022-07-12	221.20	221.80	215.80	216.40	197.64	2,397,041
2022-07-11	218.40	223.00	218.40	221.40	202.21	2,567,322
2022-07-08	223.80	223.80	216.20	221.00	201.84	2,725,249
2022-07-07	222.00	228.00	220.60	221.00	201.84	2,817,466
2022-07-06	226.20	230.60	226.20	227.00	207.32	2,315,268
2022-07-05	226.40	228.40	224.80	225.00	205.50	2,101,243
2022-07-04	227.80	235.62	226.40	226.40	206.77	2,670,611
2022-07-01	222.40	225.80	220.20	225.00	205.50	3,232,195
2022-06-30	224.20	226.20	221.20	224.40	204.95	3,210,390
2022-06-29	226.00	227.00	221.40	226.20	206.59	3,512,694
2022-06-28	224.00	230.00	222.20	229.80	209.88	5,048,185
2022-06-27	221.00	224.40	219.00	223.80	204.40	3,782,227
2022-06-24	219.00	220.00	214.40	218.40	199.47	4,192,717
2022-06-23	219.20	219.20	212.20	214.00	195.45	2,878,601
2022-06-22	212.00	217.40	209.20	215.20	196.55	5,337,277
2022-06-21	212.20	218.60	212.20	214.00	195.45	2,191,071
2022-06-20	209.80	215.40	208.80	214.80	196.18	2,343,327
2022-06-17	200.80	210.40	198.30	207.60	189.60	7,561,359
2022-06-16	205.80	205.80	197.50	199.00	181.75	4,791,481
2022-06-15	206.20	206.20	203.00	205.80	187.96	3,246,143
2022-06-14	208.80	208.80	202.80	203.20	185.59	3,431,240
2022-06-13	203.40	205.20	201.00	205.00	187.23	2,907,612
2022-06-10	204.60	209.80	203.80	205.00	187.23	4,009,417
2022-06-09	213.20	214.80	208.80	209.00	190.88	6,597,971
2022-06-08	215.80	215.80	211.60	214.40	195.81	2,429,794
2022-06-07	214.80	215.60	211.80	214.20	195.63	4,350,968
2022-06-06	215.20	218.60	214.40	215.40	196.73	2,327,676
2022-06-01	214.60	218.60	213.40	213.40	194.90	3,369,759
2022-05-31	218.20	219.80	214.40	216.00	197.28	5,224,387
2022-05-30	214.20	220.00	214.20	219.20	200.20	3,761,308
2022-05-27	223.00	223.00	213.00	214.00	195.45	2,976,093
2022-05-26	214.60	220.00	213.80	216.80	198.01	5,603,486
2022-05-25	219.40	219.40	213.20	214.20	195.63	4,753,408
2022-05-24	218.20	220.60	215.60	217.60	198.74	5,930,535
2022-05-23	222.00	222.00	217.40	218.60	199.65	1,935,490
2022-05-20	216.00	221.80	216.00	217.20	198.37	4,145,595
2022-05-19	222.60	223.40	214.20	217.00	198.19	6,945,917
2022-05-18	222.60	227.40	222.40	225.00	205.50	4,938,494
2022-05-17	220.60	222.40	216.20	222.40	203.12	7,283,963
2022-05-16	219.80	221.60	215.60	220.40	201.29	5,244,332
2022-05-13	215.00	222.60	212.00	222.00	202.76	4,495,453
2022-05-12	198.30	212.60	198.30	212.60	194.17	8,606,967
2022-05-11	208.80	208.80	201.80	205.00	187.23	7,184,757
2022-05-10	205.00	208.40	202.40	205.40	187.60	3,200,641
2022-05-09	215.60	215.60	202.00	202.60	185.04	2,950,346
2022-05-06	211.40	214.20	207.60	210.80	192.53	3,964,229
2022-05-05	215.20	219.60	214.20	214.20	195.63	5,876,453
2022-05-04	218.00	218.00	209.00	213.00	194.54	3,384,337
2022-05-03	210.60	215.20	210.20	214.00	195.45	2,774,138
2022-04-29	205.20	218.00	205.20	212.00	193.62	4,669,038
2022-04-28	215.80	215.80	209.00	209.00	190.88	4,243,591
2022-04-27	214.00	215.80	210.60	210.60	192.34	3,360,200
2022-04-26	222.80	224.60	215.10	215.60	196.91	5,434,445
2022-04-25	215.80	220.60	215.20	219.00	200.02	3,899,588
2022-04-22	220.80	223.60	220.40	221.20	202.03	3,587,312
2022-04-21	224.40	224.40	219.60	223.00	203.67	3,973,020
2022-04-20	216.20	222.00	216.00	220.40	201.29	17,984,971
2022-04-19	221.00	221.00	215.00	219.20	200.20	3,556,018
2022-04-14	213.60	217.80	213.60	217.00	198.19	3,770,187

← NewerPage 19 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.