ConvaTec Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	245.00	245.00	239.80	241.20	230.95	6,125,476
2025-02-19	244.80	245.40	242.00	244.60	234.20	3,715,617
2025-02-18	243.80	245.40	241.80	245.40	234.97	2,956,316
2025-02-17	242.40	244.20	240.80	243.80	233.44	2,181,808
2025-02-14	244.80	245.60	242.15	243.20	232.86	10,007,810
2025-02-13	243.40	246.40	242.20	244.40	234.01	5,491,768
2025-02-12	236.20	238.80	236.00	238.80	228.65	5,179,470
2025-02-11	237.80	239.60	235.60	237.00	226.92	3,860,044
2025-02-10	235.80	238.80	234.80	238.00	227.88	2,975,382
2025-02-07	234.00	238.00	234.00	236.40	226.35	3,832,119
2025-02-06	238.00	238.60	236.00	236.60	226.54	3,151,134
2025-02-05	238.40	239.60	233.80	237.20	227.12	4,075,637
2025-02-04	241.80	242.60	238.80	238.80	228.65	2,960,323
2025-02-03	243.20	244.20	239.60	242.80	232.48	5,172,065
2025-01-31	248.00	249.00	246.20	247.00	236.50	2,960,743
2025-01-30	249.20	251.00	245.80	249.40	238.80	4,197,565
2025-01-29	250.20	250.80	246.60	246.80	236.31	2,779,489
2025-01-28	247.60	252.00	247.20	250.20	239.56	3,966,630
2025-01-27	241.40	249.40	241.40	248.40	237.84	3,726,452
2025-01-24	241.80	242.40	236.40	239.40	229.22	2,794,229
2025-01-23	240.80	243.80	240.60	241.60	231.33	7,394,583
2025-01-22	241.40	244.00	240.20	241.00	230.75	4,820,955
2025-01-21	241.80	241.80	238.40	240.60	230.37	2,846,898
2025-01-20	239.20	242.60	239.20	241.60	231.33	6,941,590
2025-01-17	241.40	243.40	241.40	241.80	231.52	3,861,548
2025-01-16	240.20	241.40	237.80	240.60	230.37	3,467,972
2025-01-15	230.60	239.00	230.60	239.00	228.84	12,015,230
2025-01-14	228.40	233.40	227.40	229.40	219.65	5,436,993
2025-01-13	224.20	227.00	223.40	226.80	217.16	4,139,563
2025-01-10	226.00	228.40	223.09	224.60	215.05	4,645,731
2025-01-09	224.00	228.00	224.00	227.00	217.35	6,983,253
2025-01-08	222.60	224.80	220.80	224.80	215.24	3,250,019
2025-01-07	220.20	222.80	219.60	222.00	212.56	4,639,035
2025-01-06	219.60	222.40	219.60	221.00	211.61	2,561,474
2025-01-03	223.00	223.00	218.80	219.20	209.88	2,804,961
2025-01-02	221.80	224.60	219.20	220.40	211.03	3,003,709
2024-12-31	220.20	222.20	218.79	221.20	211.80	552,996
2024-12-30	219.80	220.20	218.00	219.40	210.07	1,813,158
2024-12-27	220.00	221.60	218.80	220.80	211.41	2,232,905
2024-12-24	220.20	222.00	219.90	221.20	211.80	3,457,457
2024-12-23	219.60	221.60	218.61	219.80	210.46	2,559,916
2024-12-20	221.60	223.00	219.00	221.00	211.61	7,094,513
2024-12-19	227.60	228.40	221.60	222.20	212.75	7,309,326
2024-12-18	228.00	229.40	227.04	228.80	219.07	5,902,398
2024-12-17	226.00	229.40	224.40	227.40	217.73	15,757,830
2024-12-16	234.00	234.66	226.20	227.60	217.92	8,809,951
2024-12-13	234.00	235.20	232.60	234.80	224.82	5,637,322
2024-12-12	235.00	236.12	233.60	235.40	225.39	10,419,870
2024-12-11	234.40	235.80	232.20	234.60	224.63	10,809,700
2024-12-10	235.60	238.00	235.00	235.60	225.58	2,256,560
2024-12-09	234.80	237.80	233.20	236.20	226.16	5,338,652
2024-12-06	231.20	235.60	231.20	234.80	224.82	4,676,550
2024-12-05	230.80	236.20	230.20	231.40	221.56	2,465,843
2024-12-04	234.20	236.20	231.00	235.20	225.20	2,935,943
2024-12-03	235.40	237.00	233.91	234.40	224.44	5,778,977
2024-12-02	236.40	238.40	234.00	236.80	226.73	3,777,937
2024-11-29	236.40	238.00	235.60	235.60	225.58	2,184,287
2024-11-28	238.60	240.00	235.00	236.60	226.54	4,698,403
2024-11-27	237.40	240.00	237.00	238.40	228.27	1,987,019
2024-11-26	237.00	238.40	234.40	237.00	226.92	2,461,926

← NewerPage 8 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.