ConvaTec Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	232.60	232.60	209.40	223.40	218.23	14,410,100
2026-02-02	230.00	232.60	229.00	232.00	226.63	2,969,477
2026-01-30	230.80	231.80	229.20	230.00	224.67	4,724,015
2026-01-29	228.00	230.00	226.60	230.00	224.67	2,880,900
2026-01-28	233.00	235.62	229.20	229.20	223.89	6,357,533
2026-01-27	236.40	236.40	231.80	233.00	227.60	11,846,990
2026-01-26	234.20	236.40	232.84	236.40	230.92	6,527,395
2026-01-23	232.00	238.00	232.00	234.00	228.58	6,830,312
2026-01-22	232.80	237.20	231.40	236.60	231.12	4,236,472
2026-01-21	231.60	232.80	229.60	229.60	224.28	10,587,400
2026-01-20	230.80	231.40	228.80	231.40	226.04	5,544,741
2026-01-19	235.00	235.20	228.20	231.20	225.84	3,690,667
2026-01-16	237.00	238.20	235.40	236.60	231.12	12,775,820
2026-01-15	236.00	238.00	235.60	237.00	231.51	9,752,908
2026-01-14	236.80	237.80	233.20	235.40	229.95	8,753,538
2026-01-13	242.60	243.00	231.80	236.00	230.53	9,482,225
2026-01-12	246.00	247.20	243.40	244.00	238.35	2,587,267
2026-01-09	239.00	246.20	239.00	246.20	240.50	15,791,000
2026-01-08	242.80	244.20	240.00	242.80	237.18	5,244,442
2026-01-07	246.20	246.20	241.80	243.80	238.15	6,113,037
2026-01-06	238.20	249.20	238.20	244.20	238.54	3,708,250
2026-01-05	241.20	242.00	237.40	240.80	235.22	3,126,430
2026-01-02	243.60	243.96	238.60	239.60	234.05	10,983,800
2025-12-31	242.60	243.20	241.60	243.20	237.57	600,676
2025-12-30	242.20	243.20	240.07	242.20	236.59	1,880,235
2025-12-29	240.00	244.60	240.00	243.00	237.37	7,280,718
2025-12-24	238.80	239.60	238.00	238.00	232.49	558,180
2025-12-23	241.00	242.60	238.60	238.60	233.07	2,792,698
2025-12-22	241.20	242.20	237.60	241.80	236.20	6,108,290
2025-12-19	241.60	243.20	240.60	242.20	236.59	10,243,200
2025-12-18	243.20	244.05	237.80	242.80	237.18	3,723,929
2025-12-17	235.80	244.20	235.80	242.20	236.59	9,675,561
2025-12-16	232.40	236.20	231.60	234.80	229.36	11,129,650
2025-12-15	231.00	232.20	229.20	230.00	224.67	4,398,436
2025-12-12	224.80	229.80	224.80	229.80	224.48	7,567,991
2025-12-11	227.60	233.44	226.80	229.20	223.89	18,277,900
2025-12-10	224.00	226.20	223.87	226.00	220.77	2,446,468
2025-12-09	225.40	227.80	224.80	225.40	220.18	4,169,465
2025-12-08	228.80	229.80	224.00	226.40	221.16	4,858,004
2025-12-05	227.40	230.00	225.40	229.20	223.89	16,983,740
2025-12-04	228.20	228.40	225.60	227.20	221.94	15,814,780
2025-12-03	232.80	233.40	226.00	227.80	222.52	14,831,350
2025-12-02	235.60	236.20	232.00	232.00	226.63	8,981,340
2025-12-01	236.00	237.40	234.10	235.60	230.14	4,971,200
2025-11-28	236.00	236.60	234.20	235.60	230.14	3,929,732
2025-11-27	235.20	235.80	233.80	235.20	229.75	5,097,258
2025-11-26	238.40	239.00	233.40	235.40	229.95	26,286,051
2025-11-25	235.60	238.20	234.80	237.80	232.29	9,841,800
2025-11-24	237.00	238.00	235.60	236.00	230.53	23,004,680
2025-11-21	233.00	239.40	232.60	236.80	231.32	36,071,559
2025-11-20	238.40	239.80	234.60	234.60	229.17	61,327,859
2025-11-19	231.40	238.20	231.40	236.60	231.12	16,846,869
2025-11-18	230.80	233.80	227.45	230.60	225.26	43,181,641
2025-11-17	245.80	246.60	239.20	239.20	233.66	3,431,828
2025-11-14	246.00	247.80	243.40	245.80	240.11	6,229,842
2025-11-13	254.00	255.32	243.20	248.60	242.84	16,170,360
2025-11-12	238.20	238.20	235.80	236.60	231.12	9,018,417
2025-11-11	236.60	238.00	234.80	236.60	231.12	5,334,347
2025-11-10	236.80	239.00	234.80	234.80	229.36	11,986,900
2025-11-07	235.80	237.00	232.60	235.80	230.34	4,485,686

← NewerPage 4 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.