ConvaTec Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	209.80	213.20	208.60	210.80	209.36	5,706,822
2026-04-29	216.60	216.60	211.20	211.20	209.76	7,383,370
2026-04-28	219.20	219.80	216.20	217.40	215.92	3,893,645
2026-04-27	221.80	222.40	218.52	219.80	218.30	6,763,726
2026-04-24	221.60	223.40	215.60	220.80	219.29	16,269,680
2026-04-23	231.00	232.60	221.00	224.60	223.07	42,009,887
2026-04-22	232.00	232.00	226.20	231.60	230.02	5,759,634
2026-04-21	236.20	237.80	231.00	231.00	229.43	17,199,490
2026-04-20	239.40	240.20	234.80	236.80	235.19	28,234,561
2026-04-17	237.00	242.20	235.80	240.60	238.96	5,666,772
2026-04-16	237.20	239.00	235.00	236.60	234.99	4,259,046
2026-04-15	240.00	244.40	238.94	241.40	235.81	8,197,123
2026-04-14	231.20	238.00	231.00	238.00	232.49	8,169,552
2026-04-13	232.80	233.40	228.40	230.00	224.67	10,150,200
2026-04-10	224.00	240.40	222.80	234.00	228.58	15,392,390
2026-04-09	224.00	226.60	217.60	224.00	218.81	8,469,301
2026-04-08	232.20	232.40	223.00	224.80	219.59	44,900,559
2026-04-07	219.80	221.80	214.40	214.40	209.43	5,290,112
2026-04-02	216.60	221.40	215.20	220.00	214.90	23,154,020
2026-04-01	216.00	220.40	216.00	219.60	214.51	5,384,835
2026-03-31	219.20	221.20	215.00	215.40	210.41	7,503,556
2026-03-30	217.20	219.60	214.75	218.40	213.34	5,790,544
2026-03-27	227.00	227.20	218.60	218.60	213.54	7,097,391
2026-03-26	223.60	226.67	222.20	226.20	220.96	3,554,014
2026-03-25	225.20	225.40	222.40	224.00	218.81	5,472,773
2026-03-24	221.60	224.80	219.80	223.40	218.23	5,295,629
2026-03-23	217.40	223.00	212.80	217.60	212.56	11,469,470
2026-03-20	225.00	225.80	219.20	219.20	214.12	43,743,660
2026-03-19	230.00	231.20	221.80	223.60	218.42	6,251,398
2026-03-18	234.40	235.60	230.98	233.80	228.38	4,696,527
2026-03-17	234.20	235.80	233.20	233.20	227.80	7,911,016
2026-03-16	238.00	238.60	233.00	233.80	228.38	14,007,970
2026-03-13	235.20	238.60	234.40	237.60	232.10	4,465,494
2026-03-12	234.40	239.60	234.40	236.00	230.53	3,749,936
2026-03-11	243.00	243.00	235.60	236.20	230.73	7,639,732
2026-03-10	243.60	245.40	241.60	242.80	237.18	36,805,781
2026-03-09	240.20	242.40	238.00	238.40	232.88	12,527,220
2026-03-06	249.40	250.20	243.80	243.80	238.15	8,964,513
2026-03-05	243.20	250.20	242.00	248.60	242.84	8,919,306
2026-03-04	238.20	243.80	235.80	243.20	237.57	11,793,190
2026-03-03	246.20	247.00	234.40	237.40	231.90	8,449,234
2026-03-02	251.80	254.80	246.20	246.20	240.50	8,306,181
2026-02-27	257.00	257.20	253.20	256.40	250.46	8,602,532
2026-02-26	251.80	259.30	249.00	256.00	250.07	10,512,920
2026-02-25	251.00	255.20	241.60	251.80	245.97	17,374,090
2026-02-24	248.00	257.80	233.20	250.60	244.80	23,044,811
2026-02-23	228.80	230.80	227.00	227.00	221.74	6,458,714
2026-02-20	231.20	232.40	228.80	228.80	223.50	21,870,811
2026-02-19	232.00	232.97	228.80	230.60	225.26	3,298,650
2026-02-18	229.40	231.80	227.53	230.80	225.45	5,362,093
2026-02-17	227.40	229.80	225.60	228.80	223.50	4,076,490
2026-02-16	228.40	228.67	225.60	226.20	220.96	12,871,040
2026-02-13	224.40	229.60	223.60	227.80	222.52	8,652,458
2026-02-12	223.00	225.60	221.00	225.40	220.18	6,711,950
2026-02-11	225.60	225.60	219.40	220.00	214.90	8,872,630
2026-02-10	226.00	228.80	224.00	224.00	218.81	7,767,754
2026-02-09	227.00	227.40	224.40	226.00	220.77	7,359,153
2026-02-06	225.40	227.40	221.80	225.60	220.37	6,121,777
2026-02-05	227.00	228.20	223.20	227.20	221.94	4,184,899
2026-02-04	223.00	227.40	221.00	225.60	220.37	6,282,495

← NewerPage 3 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.