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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	235.6	237.8	237.8	238.2	234.8	9.84M
November 24, 2025	237	236	236	238	235.6	23.2M
November 21, 2025	233	236.8	236.8	239.4	232.6	14.31M
November 20, 2025	238.4	234.6	234.6	239.8	234.6	61.33M
November 19, 2025	231.4	236.6	236.6	238.2	231.4	16.85M
November 18, 2025	230.8	230.6	230.6	233.8	227.45	43.18M
November 17, 2025	245.8	239.2	239.2	246.6	239.2	3.43M
November 14, 2025	246	245.8	245.8	247.8	243.4	6.23M
November 13, 2025	254	248.6	248.6	255.32	243.2	16.17M
November 12, 2025	238.2	236.6	236.6	238.2	235.8	9.02M
November 11, 2025	236.6	236.6	236.6	238	234.8	5.33M
November 10, 2025	236.8	234.8	234.8	239	234.8	11.99M
November 07, 2025	235.8	235.8	235.8	237	232.6	4.48M
November 06, 2025	242.8	233.6	233.6	243.6	233.2	6.06M
November 05, 2025	244.2	242.6	242.6	246.2	242.5	6.29M
November 04, 2025	238.6	245	245	245	238.6	16.69M
November 03, 2025	244.2	238.8	238.8	245.4	235.2	8.32M
October 31, 2025	242.8	244.2	244.2	244.6	242	6.27M
October 30, 2025	242.4	242.6	242.6	244	241	4.14M
October 29, 2025	244.4	241.8	241.8	246.03	241.8	5.87M
October 28, 2025	245.6	244.4	244.4	247.6	243.6	4.64M
October 27, 2025	249.6	246.4	246.4	250.4	243.8	12.14M
October 24, 2025	247.8	249.2	249.2	250.2	247.2	6.24M
October 23, 2025	247	246.4	246.4	248.8	245.4	4.04M
October 22, 2025	243.4	247.8	247.8	249	243.2	11.08M
October 21, 2025	243.4	242.6	242.6	244.65	242.4	6.02M
October 20, 2025	242.2	242.4	242.4	244.4	241.6	5.18M
October 17, 2025	241.6	241.4	241.4	243	240.6	5.68M
October 16, 2025	239.6	242.6	242.6	242.6	239.4	5.64M
October 15, 2025	242.8	238.4	238.4	243.2	238.4	3.85M
October 14, 2025	238.2	241	241	242.2	238.2	4.21M
October 13, 2025	237	240.4	240.4	240.4	236.6	5.3M
October 10, 2025	243.2	238	238	243.6	238	4.2M
October 09, 2025	240.2	242	242	242.6	240	5.43M
October 08, 2025	239.2	240	240	240.4	238	6.71M
October 07, 2025	237.2	239	239	239.8	237.2	7.03M
October 06, 2025	238.8	238.4	238.4	240.8	238	4.5M
October 03, 2025	236.4	238.8	238.8	238.8	236	3.37M
October 02, 2025	235.4	236.8	236.8	236.8	232.8	6.78M
October 01, 2025	234.6	234.2	234.2	235.6	230.8	7.7M
September 30, 2025	231.8	231.4	231.4	232.2	229.2	9.1M
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

ConvaTec Group Plc (CTEC.L) LSE