ConvaTec Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	228.00	231.60	226.80	231.60	224.94	3,751,677
2025-08-12	227.40	230.20	226.80	227.00	220.47	5,164,702
2025-08-11	229.00	230.20	227.40	227.40	220.86	5,061,063
2025-08-08	230.20	230.60	227.60	229.00	222.41	13,925,290
2025-08-07	225.80	230.80	225.75	230.80	224.16	17,078,891
2025-08-06	230.80	232.20	225.60	225.60	219.11	10,096,900
2025-08-05	229.20	233.60	229.20	229.60	223.00	13,586,630
2025-08-04	230.40	231.80	225.20	229.00	222.41	11,131,330
2025-08-01	230.60	231.80	228.20	231.00	224.36	10,209,910
2025-07-31	231.40	237.40	231.00	233.40	226.69	6,955,263
2025-07-30	243.80	244.40	231.00	231.00	224.36	14,935,030
2025-07-29	249.40	249.40	234.20	244.40	237.37	10,969,320
2025-07-28	240.00	241.80	238.40	238.80	231.93	3,994,938
2025-07-25	242.40	243.20	239.20	239.60	232.71	5,661,478
2025-07-24	243.60	244.80	241.20	243.20	236.21	4,442,762
2025-07-23	243.00	249.00	242.60	242.60	235.62	11,082,940
2025-07-22	240.00	242.80	238.00	241.00	234.07	5,732,559
2025-07-21	238.60	240.40	237.40	240.40	233.49	3,287,382
2025-07-18	242.60	243.40	238.00	238.00	231.16	7,353,925
2025-07-17	243.40	243.60	240.00	241.60	234.65	6,089,510
2025-07-16	242.80	244.80	238.40	241.40	234.46	8,565,512
2025-07-15	257.40	258.00	244.28	244.40	237.37	12,942,740
2025-07-14	258.60	260.60	257.60	259.00	251.55	2,345,838
2025-07-11	263.40	264.20	259.80	260.80	253.30	8,723,364
2025-07-10	265.00	266.80	263.80	264.00	256.41	5,084,611
2025-07-09	262.80	265.00	262.00	263.20	255.63	3,647,148
2025-07-08	262.20	263.60	257.20	261.80	254.27	5,041,751
2025-07-07	263.00	264.60	262.00	263.40	255.82	3,134,343
2025-07-04	265.00	266.20	263.80	264.20	256.60	18,551,221
2025-07-03	258.80	266.00	257.60	265.40	257.77	7,670,480
2025-07-02	270.00	271.20	250.20	257.40	250.00	19,565,340
2025-07-01	287.80	288.80	271.00	272.00	264.18	11,947,520
2025-06-30	288.60	290.40	287.80	288.40	280.11	4,648,285
2025-06-27	289.60	291.00	286.80	289.20	280.88	2,906,247
2025-06-26	293.80	294.20	288.80	288.80	280.49	3,088,568
2025-06-25	289.60	292.60	289.00	290.20	281.85	4,895,056
2025-06-24	293.80	293.80	289.00	289.00	280.69	9,112,405
2025-06-23	282.20	293.40	282.20	289.80	281.47	7,019,431
2025-06-20	281.20	285.49	280.00	283.00	274.86	5,999,443
2025-06-19	280.60	282.00	278.20	279.60	271.56	3,876,372
2025-06-18	285.20	285.80	280.60	281.80	273.70	3,988,218
2025-06-17	288.20	288.80	283.80	286.00	277.77	4,741,111
2025-06-16	287.40	291.80	287.00	288.00	279.72	6,574,952
2025-06-13	288.20	289.20	286.20	287.40	279.13	3,299,631
2025-06-12	291.20	292.20	289.00	290.20	281.85	5,388,885
2025-06-11	292.80	294.20	290.60	293.00	284.57	4,143,554
2025-06-10	293.40	294.00	291.60	293.20	284.77	8,160,800
2025-06-09	295.60	295.76	292.40	293.00	284.57	2,579,446
2025-06-06	293.40	297.40	290.00	295.40	286.90	6,208,317
2025-06-05	293.80	311.20	293.60	295.00	286.52	19,421,830
2025-06-04	291.80	296.40	289.80	292.60	284.19	8,817,840
2025-06-03	292.00	294.20	290.20	290.60	282.24	3,792,948
2025-06-02	285.60	291.60	283.80	290.80	282.44	6,834,272
2025-05-30	290.20	293.15	287.60	289.80	281.47	7,987,831
2025-05-29	282.80	291.70	282.80	290.40	282.05	8,433,132
2025-05-28	284.00	284.60	280.80	281.80	273.70	6,068,184
2025-05-27	288.80	290.20	284.60	284.60	276.42	9,804,228
2025-05-23	280.80	285.60	279.00	285.40	277.19	11,448,370
2025-05-22	275.60	282.00	271.02	279.60	271.56	6,135,696
2025-05-21	274.60	279.60	273.40	275.20	267.29	4,233,995

← NewerPage 6 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.