ConvaTec Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	236.60	238.40	235.00	235.40	235.40	8,077,853
2026-10-19	234.80	236.80	234.80	235.60	235.60	3,654,284
2026-10-16	236.20	239.40	234.20	238.00	238.00	6,008,031
2026-10-15	237.20	237.80	234.40	236.80	236.80	24,281,064
2026-10-14	231.40	237.84	230.60	234.60	234.60	44,889,090
2026-10-13	232.40	235.00	229.40	230.80	230.80	11,817,903
2026-10-12	221.60	230.60	221.00	230.60	230.60	6,611,650
2026-10-09	215.40	220.20	215.40	220.00	220.00	5,198,612
2026-10-08	215.20	218.20	213.00	213.00	213.00	7,284,064
2026-10-07	217.60	220.20	216.60	216.80	216.80	7,217,421
2026-10-06	220.00	222.00	216.80	218.40	218.40	5,457,194
2026-10-05	218.00	219.80	215.40	218.00	218.00	6,911,082
2026-10-02	216.60	218.20	214.80	216.60	216.60	12,421,112
2026-10-01	215.60	220.20	211.00	216.80	216.80	10,401,371
2026-09-30	218.20	220.00	215.80	217.00	217.00	5,971,855
2026-09-29	212.00	220.20	210.60	217.00	217.00	6,857,880
2026-09-28	210.00	212.00	210.00	212.00	212.00	4,600,254
2026-09-25	212.60	212.80	209.20	209.40	209.40	5,845,117
2026-09-24	214.40	214.96	211.00	211.60	211.60	6,563,436
2026-09-23	215.80	216.40	214.20	214.60	214.60	3,436,107
2026-09-22	215.60	217.20	213.70	215.20	215.20	4,176,035
2026-09-21	213.00	216.20	212.80	214.80	214.80	3,560,203
2026-09-18	217.80	218.21	212.60	214.00	214.00	14,778,515
2026-09-17	218.00	219.20	214.60	218.60	218.60	4,727,682
2026-09-16	217.60	219.00	214.10	216.20	216.20	5,195,104
2026-09-15	216.00	220.00	214.80	218.40	218.40	4,350,798
2026-09-14	216.80	219.20	215.60	217.40	217.40	7,076,712
2026-09-11	219.40	220.00	215.80	215.80	215.80	4,824,333
2026-09-10	219.80	221.20	217.40	217.80	217.80	4,094,774
2026-09-09	220.00	221.40	218.00	221.00	221.00	4,904,195
2026-09-08	226.00	227.80	220.42	221.40	221.40	5,361,027
2026-09-07	225.80	227.80	224.60	226.80	226.80	3,050,155
2026-09-04	227.60	229.40	225.20	228.20	228.20	7,506,331
2026-09-03	234.40	234.50	226.20	227.40	227.40	7,912,174
2026-09-02	228.20	235.40	227.72	233.60	233.60	4,911,132
2026-09-01	228.20	233.60	227.40	229.80	229.80	8,384,676
2026-08-28	230.60	231.20	226.60	227.60	227.60	23,623,015
2026-08-27	227.20	231.20	226.20	229.60	229.60	3,934,346
2026-08-26	229.00	232.00	227.60	227.60	227.60	5,243,095
2026-08-25	228.40	229.80	227.80	228.80	228.80	3,927,657
2026-08-24	225.20	228.20	225.00	228.00	228.00	14,241,889
2026-08-21	225.00	228.20	223.20	226.00	226.00	5,890,176
2026-08-20	229.00	229.80	225.60	225.60	225.60	7,188,726
2026-08-19	233.40	234.88	230.60	230.60	229.03	8,815,926
2026-08-18	232.00	237.00	231.20	234.00	232.40	5,963,220
2026-08-17	231.00	232.60	228.60	232.00	230.42	5,081,100
2026-08-14	230.00	233.80	227.20	229.60	228.03	10,125,498
2026-08-13	234.80	235.40	230.00	231.80	230.22	9,212,499
2026-08-12	234.20	235.80	232.60	233.20	231.61	4,317,965
2026-08-11	232.40	237.20	232.40	234.20	232.60	5,191,727
2026-08-10	232.20	234.00	228.80	233.60	232.01	7,738,881
2026-08-07	227.00	234.00	226.40	232.40	230.82	9,543,882
2026-08-06	225.00	227.40	223.40	226.80	225.25	12,098,137
2026-08-05	230.80	231.80	222.60	223.80	222.27	12,869,524
2026-08-04	224.80	232.60	218.00	229.40	227.84	14,123,454
2026-08-03	228.00	231.60	225.40	225.40	223.86	9,368,734
2026-07-31	227.80	230.20	223.60	224.00	222.47	6,444,943
2026-07-30	229.40	235.40	228.80	228.80	227.24	25,655,623
2026-07-29	229.40	230.60	225.40	230.60	229.03	8,448,368
2026-07-28	221.00	228.80	220.00	228.20	226.64	4,371,698

Page 1 of 2 · 65 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.