ConvaTec Group Plc - CTEC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	228.2	230.6	230.6	231.6	227.6	5.51M
September 26, 2025	222.2	225.2	225.2	227.4	222.2	8.89M
September 25, 2025	230.6	221.2	221.2	231	219.8	7.88M
September 24, 2025	238.2	234.4	234.4	239.6	233.8	9.49M
September 23, 2025	232	238.8	238.8	240.2	232	10.28M
September 22, 2025	232.6	232	232	233	231	5.79M
September 19, 2025	236.4	231.8	231.8	237	231.8	14.64M
September 18, 2025	235.4	235.8	235.8	237.4	235	5.42M
September 17, 2025	232.6	235.2	235.2	237.6	232.59	4.99M
September 16, 2025	231.6	232	232	233	230.8	6.98M
September 15, 2025	236	232.2	232.2	237.4	232.2	3.86M
September 12, 2025	235.2	236	236	237.4	235	4.78M
September 11, 2025	237	235.2	235.2	238	235.2	6.16M
September 10, 2025	237.4	236	236	243.2	236	4.99M
September 09, 2025	240.8	240.4	240.4	241.5	238.8	3.96M
September 08, 2025	239.4	239	239	241.2	237.4	4.14M
September 05, 2025	239	239	239	242.06	237.8	11.01M
September 04, 2025	235.2	239	239	241.2	235.2	8.54M
September 03, 2025	236	236	236	237.8	234.8	4.27M
September 02, 2025	238.4	235.6	235.6	239	235.6	4.04M
September 01, 2025	236.8	238.6	238.6	239.48	236.2	3.02M
August 29, 2025	233.4	236.6	236.6	238	232.2	4.31M
August 28, 2025	233.4	233.4	233.4	234.81	232.2	4.32M
August 27, 2025	234.4	233.4	233.4	235.2	232	7.72M
August 26, 2025	242	233	233	242	233	14.25M
August 22, 2025	241.2	242.8	242.8	244.2	240.4	21.11M
August 21, 2025	246.6	242.8	242.8	247.2	242.8	7.64M
August 20, 2025	235	244.2	242.8	249.69	235	13.08M
August 19, 2025	231	231.2	229.88	233	230.01	3.79M
August 18, 2025	227.4	230.6	230.6	230.6	227.4	2.83M
August 15, 2025	230.8	228	228	231.4	228	4.41M
August 14, 2025	232.2	228.6	228.6	232.2	227.6	23.5M
August 13, 2025	228	231.6	231.6	231.6	226.8	3.75M
August 12, 2025	227.4	227	227	230.2	226.8	5.16M
August 11, 2025	229	227.4	227.4	230.2	227.4	5.06M
August 08, 2025	230.2	229	229	230.6	227.6	13.93M
August 07, 2025	225.8	230.8	230.8	230.8	225.75	17.08M
August 06, 2025	230.8	225.6	225.6	232.2	225.6	10.1M
August 05, 2025	229.2	229.6	229.6	233.6	229.2	13.59M
August 04, 2025	230.4	229	229	231.8	225.2	11.13M
August 01, 2025	230.6	231	231	231.8	228.2	10.21M
July 31, 2025	231.4	233.4	233.4	237.4	231	6.95M
July 30, 2025	243.8	231	231	244.4	231	14.94M
July 29, 2025	249.4	244.4	244.4	249.4	234.2	10.97M
July 28, 2025	240	238.8	238.8	241.8	238.4	3.99M
July 25, 2025	242.4	239.6	239.6	243.2	239.2	5.66M
July 24, 2025	243.6	243.2	243.2	244.8	241.2	4.44M
July 23, 2025	243	242.6	242.6	249	242.6	11.08M
July 22, 2025	240	241	241	242.8	238	5.73M
July 21, 2025	238.6	240.4	240.4	240.4	237.4	3.29M
July 18, 2025	242.6	238	238	243.4	238	7.35M
July 17, 2025	243.4	241.6	241.6	243.6	240	6.09M
July 16, 2025	242.8	241.4	241.4	244.8	238.4	8.57M
July 15, 2025	257.4	244.4	244.4	258	244.28	12.94M
July 14, 2025	258.6	259	259	260.6	257.6	2.35M
July 11, 2025	263.4	260.8	260.8	264.2	259.8	8.72M
July 10, 2025	265	264	264	266.8	263.8	5.08M
July 09, 2025	262.8	263.2	263.2	265	262	3.65M
July 08, 2025	262.2	261.8	261.8	263.6	257.2	5.04M
July 07, 2025	263	263.4	263.4	264.6	262	3.13M

ConvaTec Group Plc (CTEC.L) LSE