ConvaTec Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	217.80	218.40	214.40	217.00	198.19	2,638,010
2022-04-12	214.40	218.20	214.40	216.40	197.64	2,858,764
2022-04-11	215.00	220.80	215.00	219.40	200.38	5,762,453
2022-04-08	219.80	219.80	214.00	216.60	197.82	2,983,330
2022-04-07	214.20	215.80	211.40	215.20	196.55	3,127,170
2022-04-06	214.80	216.00	213.40	214.80	196.18	3,986,532
2022-04-05	215.80	217.20	213.60	215.40	196.73	3,400,107
2022-04-04	216.60	218.20	211.60	215.00	196.36	3,821,845
2022-04-01	210.00	218.20	210.00	215.40	196.73	3,595,638
2022-03-31	229.00	229.00	214.70	215.60	196.91	5,968,915
2022-03-30	215.50	217.40	212.22	215.30	193.75	4,790,101
2022-03-29	219.30	222.90	213.00	216.10	194.47	9,728,124
2022-03-28	220.10	222.70	217.50	218.20	196.36	4,675,449
2022-03-25	219.00	225.00	214.90	220.40	198.34	9,318,009
2022-03-24	208.70	218.50	206.90	218.50	196.63	12,024,470
2022-03-23	206.60	210.12	205.95	209.10	188.17	7,986,129
2022-03-22	206.00	206.00	202.60	206.00	185.38	12,079,470
2022-03-21	200.10	204.30	200.10	204.30	183.85	3,764,517
2022-03-18	196.30	204.70	195.57	204.20	183.76	11,355,470
2022-03-17	191.85	197.45	190.90	196.95	177.24	6,522,361
2022-03-16	185.25	190.15	184.47	189.15	170.22	7,253,966
2022-03-15	178.40	183.40	177.85	183.30	164.95	2,422,649
2022-03-14	177.25	180.70	176.35	179.15	161.22	3,026,746
2022-03-11	180.65	181.60	175.55	176.30	158.65	3,823,525
2022-03-10	186.15	186.90	180.55	180.85	162.75	4,746,803
2022-03-09	184.30	191.45	183.20	186.25	167.61	5,602,924
2022-03-08	173.95	186.00	172.35	181.55	163.38	10,757,220
2022-03-07	174.40	177.95	168.40	174.25	156.81	5,876,153
2022-03-04	180.35	182.00	174.75	177.55	159.78	3,372,580
2022-03-03	178.80	186.75	177.45	180.80	162.70	8,910,588
2022-03-02	176.60	182.00	176.60	181.00	162.88	6,683,206
2022-03-01	180.75	181.50	177.40	177.60	159.82	2,181,365
2022-02-28	169.65	181.30	169.65	180.25	162.21	4,311,343
2022-02-25	168.75	172.90	168.75	172.55	155.28	2,926,800
2022-02-24	168.15	171.80	166.20	168.35	151.50	3,982,422
2022-02-23	177.95	177.95	167.00	172.45	155.19	2,876,802
2022-02-22	167.10	175.20	167.10	174.20	156.76	3,227,101
2022-02-21	177.45	177.45	170.65	170.95	153.84	1,326,764
2022-02-18	177.75	177.75	172.75	172.75	155.46	3,639,219
2022-02-17	178.30	178.40	172.65	173.65	156.27	2,566,530
2022-02-16	182.40	182.55	174.45	175.70	158.11	2,756,297
2022-02-15	175.55	181.15	175.55	180.30	162.25	2,571,723
2022-02-14	180.70	180.70	173.35	177.50	159.73	2,943,635
2022-02-11	180.45	182.45	177.65	181.05	162.93	2,298,957
2022-02-10	181.20	181.90	178.85	180.45	162.39	2,459,319
2022-02-09	179.70	181.95	179.70	181.35	163.20	5,841,997
2022-02-08	176.70	179.95	176.20	177.75	159.96	3,298,520
2022-02-07	177.10	184.75	176.40	176.80	159.10	5,759,959
2022-02-04	183.45	183.65	177.80	177.80	160.00	4,883,963
2022-02-03	179.55	181.00	178.30	179.35	161.40	2,348,510
2022-02-02	178.40	180.05	177.80	179.35	161.40	2,019,777
2022-02-01	175.85	178.75	175.50	177.70	159.91	3,380,819
2022-01-31	174.95	175.95	173.97	175.50	157.93	3,539,532
2022-01-28	167.35	175.05	167.35	173.30	155.95	5,612,883
2022-01-27	168.00	169.45	165.30	168.05	151.23	8,373,180
2022-01-26	172.10	172.10	168.55	168.75	151.86	3,811,048
2022-01-25	168.60	171.60	165.85	168.95	152.04	3,040,157
2022-01-24	174.75	174.75	166.85	166.85	150.15	2,477,389
2022-01-21	180.00	181.80	173.60	173.70	156.31	2,980,912
2022-01-20	180.00	183.60	180.00	182.65	164.37	2,162,846

← NewerPage 20 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.