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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	231.2	228.8	228.8	232.4	228.8	4.87M
February 19, 2026	232	230.6	230.6	232.97	228.8	3.3M
February 18, 2026	229.4	230.8	230.8	231.8	227.53	5.36M
February 17, 2026	227.4	228.8	228.8	229.8	225.6	4.08M
February 16, 2026	228.4	226.2	226.2	228.67	225.6	12.87M
February 13, 2026	224.4	227.8	227.8	229.6	223.6	8.65M
February 12, 2026	223	225.4	225.4	225.6	221	6.71M
February 11, 2026	225.6	220	220	225.6	219.4	8.89M
February 10, 2026	226	224	224	228.8	224	8.82M
February 09, 2026	227	226	226	227.4	224.4	8.69M
February 06, 2026	225.4	225.6	225.6	227.4	221.8	6.11M
February 05, 2026	227	227.2	227.2	228.2	223.2	4.2M
February 04, 2026	223	225.6	225.6	227.4	221	6.28M
February 03, 2026	232.6	223.4	223.4	232.6	209.4	14.41M
February 02, 2026	230	232	232	232.6	229	2.97M
January 30, 2026	230.8	230	230	231.8	229.2	4.72M
January 29, 2026	228	230	230	230	226.6	2.88M
January 28, 2026	233	229.2	229.2	235.62	229.2	6.36M
January 27, 2026	236.4	233	233	236.4	231.8	11.85M
January 26, 2026	234.2	236.4	236.4	236.4	232.84	6.53M
January 23, 2026	232	234	234	238	232	6.83M
January 22, 2026	232.8	236.6	236.6	237.2	231.4	4.24M
January 21, 2026	231.6	229.6	229.6	232.8	229.6	10.59M
January 20, 2026	230.8	231.4	231.4	231.4	228.8	5.54M
January 19, 2026	235	231.2	231.2	235.2	228.2	3.69M
January 16, 2026	237	236.6	236.6	238.2	235.4	9.78M
January 15, 2026	236	237	237	238	235.6	9.75M
January 14, 2026	236.8	236	236	237.8	233.2	2.91M
January 13, 2026	242.6	236	236	243	231.8	9.48M
January 12, 2026	246	244	244	247.2	243.4	2.59M
January 09, 2026	239	246.2	246.2	246.2	239	15.79M
January 08, 2026	242.8	242.8	242.8	244.2	240	7.31M
January 07, 2026	246.2	243.8	243.8	246.2	241.8	6.11M
January 06, 2026	238.2	244.2	244.2	249.2	238.2	3.71M
January 05, 2026	241.2	240.8	240.8	242	237.4	3.13M
January 02, 2026	243.6	239.6	239.6	243.96	238.6	10.98M
December 31, 2025	242.6	243.2	243.2	243.2	241.6	600,676
December 30, 2025	242.2	242.2	242.2	243.2	240.07	1.88M
December 29, 2025	240	243	243	244.6	240	7.28M
December 24, 2025	238.8	238	238	239.6	238	558,180
December 23, 2025	241	238.6	238.6	242.6	238.6	2.79M
December 22, 2025	241.2	241.8	241.8	242.2	237.6	6.11M
December 19, 2025	241.6	242.2	242.2	243.2	240.6	10.12M
December 18, 2025	243.2	242.8	242.8	244	237.8	3.72M
December 17, 2025	235.8	242.2	242.2	244.2	235.8	9.68M
December 16, 2025	232.4	234.8	234.8	236.2	231.6	10.96M
December 15, 2025	231	230	230	232.2	229.2	4.4M
December 12, 2025	224.8	229.8	229.8	229.8	224.8	7.57M
December 11, 2025	227.6	229.2	229.2	233.44	226.8	18.28M
December 10, 2025	224	226	226	226.2	223.87	2.45M
December 09, 2025	225.4	225.4	225.4	227.8	224.8	4.17M
December 08, 2025	228.8	226.4	226.4	229.8	224	4.86M
December 05, 2025	227.4	229.2	229.2	230	225.4	16.98M
December 04, 2025	228.2	227.2	227.2	228.4	225.6	15.81M
December 03, 2025	232.8	227.8	227.8	233.4	226	14.83M
December 02, 2025	235.6	232	232	236.2	232	8.98M
December 01, 2025	236	235.6	235.6	237.4	234.1	4.97M
November 28, 2025	236	235.6	235.6	236.6	234.2	3.9M
November 27, 2025	235.2	235.2	235.2	235.8	233.8	5.1M
November 26, 2025	238.4	235.4	235.4	239	233.4	12.42M

ConvaTec Group Plc (CTEC.L) LSE