ConvaTec Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	218.60	221.04	217.40	220.20	218.70	5,862,343
2026-07-24	212.20	217.00	211.80	216.00	214.53	4,059,229
2026-07-23	213.40	213.40	211.00	212.60	211.15	3,745,217
2026-07-22	216.00	218.60	212.40	214.20	212.74	6,039,900
2026-07-21	216.00	217.00	213.60	215.20	213.73	6,180,285
2026-07-20	212.40	220.60	212.40	218.20	216.71	4,234,130
2026-07-17	214.00	218.40	212.80	216.80	215.32	6,104,467
2026-07-16	211.60	213.40	209.60	213.40	211.95	5,490,992
2026-07-15	210.40	213.20	206.40	213.20	211.75	7,199,332
2026-07-14	212.20	212.80	209.64	210.60	209.16	4,634,869
2026-07-13	214.00	215.60	212.40	214.80	213.34	2,865,939
2026-07-10	213.00	214.60	212.20	214.20	212.74	3,574,238
2026-07-09	215.60	215.60	211.82	213.00	211.55	5,513,710
2026-07-08	221.80	222.40	213.80	214.20	212.74	6,822,527
2026-07-07	222.60	225.20	221.90	223.00	221.48	8,878,251
2026-07-06	223.20	255.60	220.00	220.20	218.70	5,009,660
2026-07-03	220.80	223.40	218.60	223.20	221.68	4,633,118
2026-07-02	216.80	224.23	216.80	219.60	218.10	8,016,790
2026-07-01	214.20	218.40	213.60	218.20	216.71	6,931,266
2026-06-30	213.60	218.80	212.80	215.00	213.53	8,872,983
2026-06-29	212.60	214.80	211.00	213.80	212.34	7,824,668
2026-06-26	211.00	212.40	207.60	211.60	210.16	5,473,457
2026-06-25	205.60	213.20	205.60	211.80	210.36	7,980,155
2026-06-24	206.40	210.40	202.85	209.40	207.97	4,601,887
2026-06-23	205.00	209.10	203.60	206.80	205.39	5,226,903
2026-06-22	205.60	207.60	204.00	207.40	205.99	10,865,608
2026-06-19	206.00	207.80	205.20	207.00	205.59	26,292,070
2026-06-18	204.00	207.00	202.00	206.00	204.60	7,552,143
2026-06-17	209.20	209.72	204.00	205.20	203.80	13,278,270
2026-06-16	204.20	211.60	204.00	209.00	207.58	10,254,510
2026-06-15	206.60	207.80	203.60	204.00	202.61	5,563,862
2026-06-12	203.80	206.40	202.40	202.60	201.22	5,229,319
2026-06-11	200.20	201.80	198.60	200.00	198.64	6,134,381
2026-06-10	202.40	204.20	199.40	201.00	199.63	3,918,003
2026-06-09	201.40	204.60	200.00	202.20	200.82	4,070,837
2026-06-08	202.00	204.00	200.57	201.20	199.83	2,927,938
2026-06-05	204.20	206.80	203.80	204.20	202.81	7,419,041
2026-06-04	197.30	204.20	197.00	204.20	202.81	8,525,662
2026-06-03	194.80	198.80	193.63	198.70	197.35	5,261,722
2026-06-02	196.00	196.90	193.50	194.90	193.57	9,251,548
2026-06-01	200.40	201.20	193.00	194.00	192.68	8,265,812
2026-05-29	199.80	205.00	199.20	202.20	200.82	10,545,750
2026-05-28	200.80	201.60	195.50	198.30	196.95	8,738,286
2026-05-27	202.20	208.20	201.60	202.80	201.42	29,974,250
2026-05-26	201.60	202.20	198.10	201.20	199.83	6,134,718
2026-05-22	205.00	205.80	196.30	197.00	195.66	11,674,710
2026-05-21	215.00	215.00	195.90	203.60	202.21	28,549,090
2026-05-20	213.60	216.60	212.00	214.20	212.74	7,934,799
2026-05-19	213.00	214.40	211.40	214.40	212.94	8,102,447
2026-05-18	208.00	213.40	206.20	211.80	210.36	9,122,153
2026-05-15	208.20	211.20	206.60	208.00	206.58	5,263,334
2026-05-14	206.80	209.80	206.60	209.20	207.77	4,101,292
2026-05-13	205.00	206.60	203.40	206.60	205.19	5,749,362
2026-05-12	200.00	206.00	199.00	205.40	204.00	9,511,229
2026-05-11	205.00	206.20	201.60	202.00	200.62	8,963,524
2026-05-08	207.60	209.40	203.60	205.20	203.80	6,705,734
2026-05-07	213.20	213.80	209.00	209.00	207.58	10,763,970
2026-05-06	210.80	217.00	207.80	213.00	211.55	14,021,390
2026-05-05	211.80	212.65	206.20	208.20	206.78	9,464,100
2026-05-01	209.80	211.80	207.40	210.00	208.57	3,661,078

← NewerPage 2 of 22 · 1,266 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.