ConvaTec Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	178.45	182.00	176.50	180.35	162.30	3,446,185
2022-01-18	175.90	179.60	174.10	178.40	160.54	3,877,362
2022-01-17	173.80	179.35	173.80	178.00	160.18	2,064,584
2022-01-14	177.15	178.67	175.85	176.15	158.52	1,907,693
2022-01-13	180.95	182.84	177.05	177.15	159.42	2,474,323
2022-01-12	188.80	190.30	181.30	181.30	163.15	3,146,260
2022-01-11	189.10	191.55	187.85	187.85	169.05	3,375,895
2022-01-10	189.60	190.55	187.85	188.25	169.41	2,907,053
2022-01-07	191.50	192.25	188.85	190.85	171.75	2,874,538
2022-01-06	191.85	193.95	190.70	192.30	173.05	3,069,186
2022-01-05	193.40	198.95	192.95	195.35	175.80	3,180,345
2022-01-04	193.10	194.90	192.30	193.40	174.04	9,005,127
2021-12-31	195.10	195.10	189.57	193.15	173.82	2,178,770
2021-12-30	195.25	195.25	189.75	190.50	171.43	1,413,914
2021-12-29	191.15	191.75	187.90	191.25	172.11	2,546,893
2021-12-24	183.70	189.10	183.70	187.90	169.09	603,469
2021-12-23	185.00	189.10	185.00	186.65	167.97	2,109,334
2021-12-22	185.90	188.55	185.65	187.65	168.87	2,203,965
2021-12-21	186.80	187.40	183.50	185.00	166.48	4,688,487
2021-12-20	187.55	187.55	182.75	183.85	165.45	3,208,142
2021-12-17	186.60	190.55	186.60	188.80	169.90	7,519,345
2021-12-16	186.80	191.00	186.44	189.40	170.44	5,190,167
2021-12-15	189.65	189.65	182.25	185.70	167.11	7,350,320
2021-12-14	185.65	187.00	185.00	185.95	167.34	7,903,690
2021-12-13	185.15	185.60	182.10	185.20	166.66	2,203,092
2021-12-10	184.50	186.90	181.45	185.50	166.93	3,283,725
2021-12-09	194.10	194.80	183.25	184.55	166.08	3,060,572
2021-12-08	195.10	196.25	192.90	194.05	174.63	3,358,268
2021-12-07	197.25	197.90	195.40	195.40	175.84	4,148,874
2021-12-06	193.15	196.10	189.55	195.95	176.34	3,297,032
2021-12-03	190.00	192.90	190.00	191.25	172.11	3,390,585
2021-12-02	192.65	193.35	189.75	191.90	172.69	3,145,701
2021-12-01	193.00	194.75	191.35	193.60	174.22	9,129,835
2021-11-30	195.20	195.20	189.10	193.00	173.68	5,431,212
2021-11-29	199.60	199.60	194.50	194.65	175.17	4,221,960
2021-11-26	198.90	199.20	194.10	194.50	175.03	4,022,781
2021-11-25	207.30	207.30	200.80	202.00	181.78	2,533,040
2021-11-24	206.60	210.10	201.90	205.60	185.02	4,385,987
2021-11-23	212.20	213.00	208.70	210.20	189.16	2,288,993
2021-11-22	220.20	221.88	213.90	213.90	192.49	3,449,936
2021-11-19	221.30	222.50	218.60	220.20	198.16	2,040,657
2021-11-18	221.50	221.50	218.33	220.90	198.79	3,718,467
2021-11-17	217.90	223.30	217.62	219.30	197.35	4,698,212
2021-11-16	216.50	221.70	216.50	220.30	198.25	2,560,274
2021-11-15	216.50	220.90	216.50	219.30	197.35	1,776,100
2021-11-12	217.90	220.00	216.50	218.60	196.72	1,182,816
2021-11-11	216.80	218.20	215.90	217.00	195.28	1,903,760
2021-11-10	220.00	220.07	216.30	216.60	194.92	11,622,600
2021-11-09	226.90	226.90	216.10	217.00	195.28	6,850,741
2021-11-08	224.70	224.70	219.60	220.80	198.70	3,031,431
2021-11-05	221.20	224.00	219.90	222.00	199.78	2,112,441
2021-11-04	221.60	223.90	219.80	221.50	199.33	2,526,340
2021-11-03	214.80	220.70	213.50	220.70	198.61	5,649,324
2021-11-02	212.10	214.60	211.90	214.60	193.12	4,235,028
2021-11-01	214.40	216.90	212.40	212.80	191.50	6,619,727
2021-10-29	204.30	214.70	201.70	213.80	192.40	7,526,535
2021-10-28	202.00	202.00	197.90	197.90	178.09	3,784,667
2021-10-27	200.30	203.70	198.30	199.40	179.44	2,752,984
2021-10-26	203.10	203.20	197.45	201.60	181.42	4,375,242
2021-10-25	202.80	204.10	201.80	202.60	182.32	2,572,816

← NewerPage 21 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.