ConvaTec Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	237.20	239.60	235.40	237.40	227.31	9,238,928
2024-11-22	231.80	236.00	230.40	235.80	225.78	5,741,530
2024-11-21	233.20	235.40	228.80	230.60	220.80	4,484,693
2024-11-20	242.40	243.20	233.00	233.00	223.09	12,837,530
2024-11-19	239.40	243.80	239.20	243.00	232.67	4,278,588
2024-11-18	247.80	248.60	239.60	239.60	229.41	5,189,235
2024-11-15	245.00	248.80	239.40	248.80	238.22	18,131,721
2024-11-14	255.00	255.40	244.20	247.40	236.88	14,559,550
2024-11-13	264.00	267.00	256.00	256.40	245.50	8,601,980
2024-11-12	249.00	265.10	245.80	264.40	253.16	17,509,320
2024-11-11	213.80	220.00	213.80	216.60	207.39	4,490,816
2024-11-08	216.80	219.20	213.40	213.40	204.33	14,300,150
2024-11-07	218.20	220.20	215.00	215.00	205.86	7,512,847
2024-11-06	216.20	218.29	214.80	216.60	207.39	8,707,885
2024-11-05	219.20	220.20	214.00	214.40	205.29	4,991,667
2024-11-04	215.20	217.60	214.60	215.40	206.24	2,731,632
2024-11-01	213.60	216.20	212.00	215.40	206.24	9,429,029
2024-10-31	217.40	217.40	211.80	213.40	204.33	6,968,435
2024-10-30	221.40	222.80	217.40	218.00	208.73	10,691,720
2024-10-29	224.40	225.17	220.78	222.20	212.75	8,249,921
2024-10-28	220.00	224.49	219.00	224.00	214.48	4,046,641
2024-10-25	220.80	222.00	217.40	219.00	209.69	7,612,833
2024-10-24	223.40	225.00	221.00	221.00	211.61	3,375,411
2024-10-23	225.80	226.40	223.40	223.40	213.90	4,062,852
2024-10-22	227.00	228.29	225.29	227.00	217.35	2,749,642
2024-10-21	234.40	234.40	228.20	228.20	218.50	6,012,255
2024-10-18	230.00	232.20	229.40	232.20	222.33	3,503,935
2024-10-17	231.00	233.20	228.40	231.00	221.18	7,341,884
2024-10-16	232.00	232.20	226.80	231.60	221.75	4,387,220
2024-10-15	228.20	232.20	227.00	231.00	221.18	5,348,697
2024-10-14	224.40	226.80	223.80	226.80	217.16	4,067,242
2024-10-11	224.00	225.40	222.80	224.60	215.05	3,746,510
2024-10-10	223.00	226.20	222.40	222.80	213.33	2,490,182
2024-10-09	225.00	228.00	224.80	225.20	215.63	3,563,996
2024-10-08	222.60	225.20	222.40	224.20	214.67	3,041,544
2024-10-07	222.80	226.60	221.60	226.00	216.39	5,844,731
2024-10-04	222.40	223.80	221.40	221.40	211.99	2,998,864
2024-10-03	226.40	227.40	222.20	223.80	214.29	3,914,050
2024-10-02	222.40	228.61	222.40	226.00	216.39	4,177,979
2024-10-01	228.40	230.60	226.00	226.00	216.39	14,091,700
2024-09-30	229.60	231.00	226.00	227.00	217.35	3,023,689
2024-09-27	227.80	230.60	227.80	230.20	220.41	2,959,231
2024-09-26	224.00	226.87	222.00	226.40	216.78	4,121,662
2024-09-25	219.60	223.00	218.80	221.60	212.18	4,318,677
2024-09-24	221.40	221.80	218.60	220.60	211.22	7,760,743
2024-09-23	220.00	222.00	219.00	220.60	211.22	5,526,129
2024-09-20	225.60	226.20	220.60	220.60	211.22	6,004,059
2024-09-19	227.20	229.20	223.40	226.80	217.16	4,762,042
2024-09-18	229.00	230.80	226.40	226.60	216.97	2,484,342
2024-09-17	235.60	236.40	231.80	232.00	222.14	4,655,453
2024-09-16	234.40	236.60	233.60	234.20	224.24	2,027,596
2024-09-13	228.80	235.40	228.80	234.80	224.82	3,208,928
2024-09-12	232.00	233.00	228.80	230.00	220.22	3,389,940
2024-09-11	231.40	233.00	229.60	230.20	220.41	2,142,616
2024-09-10	231.40	232.20	228.20	232.20	222.33	4,400,350
2024-09-09	234.00	235.40	232.20	233.60	223.67	3,452,032
2024-09-06	231.60	235.60	230.60	232.60	222.71	3,635,543
2024-09-05	230.00	232.20	229.60	231.20	221.37	5,097,711
2024-09-04	227.60	230.40	223.86	230.00	220.22	7,458,565
2024-09-03	235.00	239.00	235.00	237.60	227.50	4,999,204

← NewerPage 9 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.