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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ConvaTec Group Plc (CTEC.L) LSE