ConvaTec Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	275.20	276.40	273.40	275.00	267.09	11,893,140
2025-05-19	272.00	275.80	270.60	275.80	267.87	5,910,264
2025-05-16	272.20	274.80	270.40	272.60	264.76	9,581,676
2025-05-15	266.60	271.60	265.60	271.60	263.79	9,815,591
2025-05-14	263.40	265.60	261.40	265.40	257.77	4,698,669
2025-05-13	261.00	265.00	260.60	263.20	255.63	5,384,130
2025-05-12	258.60	262.60	256.20	262.00	254.47	4,011,585
2025-05-09	256.60	258.80	255.80	257.40	250.00	2,655,182
2025-05-08	257.60	259.00	254.60	256.20	248.83	3,654,605
2025-05-07	259.40	259.80	254.00	256.60	249.22	3,414,101
2025-05-06	263.00	263.40	258.80	259.00	251.55	2,400,631
2025-05-02	262.40	265.00	260.80	262.00	254.47	3,043,841
2025-05-01	258.80	261.60	255.80	261.60	254.08	3,279,995
2025-04-30	259.00	264.20	257.60	259.80	252.33	4,137,754
2025-04-29	257.00	258.80	255.40	258.20	250.77	2,342,076
2025-04-28	256.60	258.80	256.00	256.00	248.64	2,432,981
2025-04-25	258.80	259.60	254.80	256.80	249.41	8,557,789
2025-04-24	255.00	258.20	252.60	258.20	250.77	5,150,508
2025-04-23	257.40	257.40	253.20	255.40	248.05	4,933,083
2025-04-22	253.00	256.80	252.20	254.80	247.47	5,531,498
2025-04-17	252.80	254.60	251.20	253.40	246.11	3,079,828
2025-04-16	258.00	258.80	254.20	257.00	246.07	5,469,966
2025-04-15	257.80	261.00	255.60	259.00	247.99	5,171,612
2025-04-14	254.40	266.00	251.15	258.40	247.42	8,276,040
2025-04-11	239.20	248.80	235.57	247.60	237.07	11,307,010
2025-04-10	244.00	244.80	238.00	238.20	228.07	6,651,716
2025-04-09	232.40	237.40	229.60	231.20	221.37	19,138,189
2025-04-08	237.40	241.30	233.00	237.40	227.31	16,580,381
2025-04-07	240.00	244.80	233.40	236.40	226.35	9,580,185
2025-04-04	257.20	259.80	248.64	250.40	239.76	7,905,534
2025-04-03	254.20	263.80	254.20	258.20	247.22	9,529,909
2025-04-02	257.20	259.00	252.00	258.00	247.03	5,468,136
2025-04-01	259.00	260.80	257.60	259.40	248.37	5,634,633
2025-03-31	259.80	259.80	254.20	257.20	246.27	3,704,979
2025-03-28	258.20	260.00	256.60	258.40	247.42	1,786,509
2025-03-27	257.80	258.40	255.40	258.20	247.22	2,154,882
2025-03-26	260.20	260.53	256.60	258.40	247.42	4,300,000
2025-03-25	256.20	262.00	256.00	260.20	249.14	4,261,923
2025-03-24	258.00	259.00	253.80	256.60	245.69	2,359,645
2025-03-21	257.00	257.40	254.60	257.00	246.07	10,934,790
2025-03-20	259.00	259.20	255.20	259.00	247.99	4,495,817
2025-03-19	259.60	260.00	256.00	257.20	246.27	2,432,179
2025-03-18	258.60	260.60	257.60	259.80	248.76	7,724,344
2025-03-17	255.00	260.00	254.80	258.00	247.03	3,878,505
2025-03-14	257.20	257.80	254.40	254.40	243.59	8,613,723
2025-03-13	258.60	260.40	255.20	257.40	246.46	3,434,119
2025-03-12	264.40	266.80	260.20	260.20	249.14	6,934,162
2025-03-11	265.40	266.80	261.40	264.00	252.78	7,161,283
2025-03-10	267.60	269.38	264.00	264.80	253.54	5,850,832
2025-03-07	264.80	266.60	262.60	265.20	253.93	3,822,133
2025-03-06	271.20	271.20	264.80	267.20	255.84	4,776,684
2025-03-05	256.60	270.40	256.60	269.40	257.95	14,917,700
2025-03-04	262.60	262.80	254.60	254.60	243.78	8,982,546
2025-03-03	259.00	265.20	257.40	265.20	253.93	14,259,740
2025-02-28	257.40	262.80	257.40	259.40	248.37	12,548,440
2025-02-27	255.60	260.00	254.80	259.80	248.76	7,256,128
2025-02-26	252.80	269.80	252.69	259.00	247.99	13,073,200
2025-02-25	246.00	250.40	245.20	247.00	236.50	9,717,176
2025-02-24	248.20	248.40	242.40	246.60	236.12	9,710,714
2025-02-21	242.00	247.80	241.40	247.40	236.88	5,458,670

← NewerPage 7 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.