ConvaTec Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	242.80	243.60	233.20	233.60	228.19	6,055,634
2025-11-05	244.20	246.20	242.50	242.60	236.98	6,294,745
2025-11-04	238.60	245.00	238.60	245.00	239.33	15,292,260
2025-11-03	244.20	245.40	235.20	238.80	233.27	8,320,167
2025-10-31	242.80	244.60	242.00	244.20	238.54	6,271,743
2025-10-30	242.40	244.00	241.00	242.60	236.98	4,138,579
2025-10-29	244.40	246.03	241.80	241.80	236.20	5,865,268
2025-10-28	245.60	247.60	243.60	244.40	238.74	4,638,684
2025-10-27	249.60	250.40	243.80	246.40	240.69	12,141,650
2025-10-24	247.80	250.20	247.20	249.20	243.43	6,243,047
2025-10-23	247.00	248.80	245.40	246.40	240.69	4,036,832
2025-10-22	243.40	249.00	243.20	247.80	242.06	11,076,250
2025-10-21	243.40	244.65	242.40	242.60	236.98	8,403,772
2025-10-20	242.20	244.40	241.60	242.40	236.79	5,181,799
2025-10-17	241.60	243.00	240.60	241.40	235.81	5,679,122
2025-10-16	239.60	242.60	239.40	242.60	236.98	5,641,547
2025-10-15	242.80	243.20	238.40	238.40	232.88	3,853,946
2025-10-14	238.20	242.20	238.20	241.00	235.42	4,214,475
2025-10-13	237.00	240.40	236.60	240.40	234.83	5,300,973
2025-10-10	243.20	243.60	238.00	238.00	232.49	4,201,935
2025-10-09	240.20	242.60	240.00	242.00	236.39	5,434,062
2025-10-08	239.20	240.40	238.00	240.00	234.44	6,710,706
2025-10-07	237.20	239.80	237.20	239.00	233.46	7,251,007
2025-10-06	238.80	240.80	238.00	238.40	232.88	4,500,806
2025-10-03	236.40	238.80	236.00	238.80	233.27	3,369,998
2025-10-02	235.40	236.80	232.80	236.80	231.32	6,779,120
2025-10-01	234.60	235.60	230.80	234.20	228.78	7,703,249
2025-09-30	231.80	232.20	229.20	231.40	226.04	9,097,322
2025-09-29	228.20	231.60	227.60	230.60	225.26	5,508,078
2025-09-26	222.20	227.40	222.20	225.20	219.98	8,889,263
2025-09-25	230.60	231.00	219.80	221.20	216.08	7,877,612
2025-09-24	238.20	239.60	233.80	234.40	228.97	9,493,304
2025-09-23	232.00	240.20	232.00	238.80	233.27	10,283,820
2025-09-22	232.60	233.00	231.00	232.00	226.63	5,787,605
2025-09-19	236.40	237.00	231.80	231.80	226.43	14,636,920
2025-09-18	235.40	237.40	235.00	235.80	230.34	5,415,405
2025-09-17	232.60	237.60	232.59	235.20	229.75	4,992,269
2025-09-16	231.60	233.00	230.80	232.00	226.63	6,984,658
2025-09-15	236.00	237.40	232.20	232.20	226.82	3,861,196
2025-09-12	235.20	237.40	235.00	236.00	230.53	4,778,796
2025-09-11	237.00	238.00	235.20	235.20	229.75	6,642,540
2025-09-10	237.40	243.20	236.00	236.00	230.53	4,991,856
2025-09-09	240.80	241.50	238.80	240.40	234.83	3,963,951
2025-09-08	239.40	241.20	237.40	239.00	233.46	4,138,631
2025-09-05	239.00	242.06	237.80	239.00	233.46	11,012,580
2025-09-04	235.20	241.20	235.20	239.00	233.46	8,536,387
2025-09-03	236.00	237.80	234.80	236.00	230.53	4,271,738
2025-09-02	238.40	239.00	235.60	235.60	230.14	4,035,473
2025-09-01	236.80	239.48	236.20	238.60	233.07	3,021,429
2025-08-29	233.40	238.00	232.20	236.60	231.12	4,312,361
2025-08-28	233.40	234.81	232.20	233.40	227.99	4,321,722
2025-08-27	234.40	235.20	232.00	233.40	227.99	7,715,989
2025-08-26	242.00	242.00	233.00	233.00	227.60	14,250,760
2025-08-22	241.20	244.20	240.40	242.80	237.18	21,112,910
2025-08-21	246.60	247.20	242.80	242.80	237.18	7,639,373
2025-08-20	235.00	249.69	235.00	244.20	237.18	13,084,460
2025-08-19	231.00	233.00	230.01	231.20	224.55	3,785,271
2025-08-18	227.40	230.60	227.40	230.60	223.97	2,832,229
2025-08-15	230.80	231.40	228.00	228.00	221.44	4,413,285
2025-08-14	232.20	232.20	227.60	228.60	222.03	23,500,760

← NewerPage 5 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.