LSE - Delayed Quote GBp

ConvaTec Group PLC (CTEC.L)

257.80 -17.80 (-6.46%)
At close: April 26 at 5:48 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 267.80 268.40 255.80 257.80 257.80 21,875,349
Apr 25, 2024 3.52 Dividend
Apr 25, 2024 279.40 282.20 272.40 275.60 275.60 13,402,843
Apr 24, 2024 285.60 288.80 283.80 285.00 281.48 4,854,983
Apr 23, 2024 283.40 286.60 283.00 286.60 283.06 8,710,255
Apr 22, 2024 285.00 285.00 280.00 282.40 278.91 5,888,555
Apr 19, 2024 281.80 283.20 279.80 282.60 279.11 4,198,442
Apr 18, 2024 282.40 283.60 280.40 283.60 280.10 4,539,271
Apr 17, 2024 281.80 282.60 279.80 281.00 277.53 4,030,806
Apr 16, 2024 279.80 283.60 277.60 282.80 279.31 4,022,505
Apr 15, 2024 283.60 285.80 281.60 284.00 280.49 6,578,921
Apr 12, 2024 287.60 287.60 282.00 282.80 279.31 2,463,152
Apr 11, 2024 285.60 286.60 282.80 284.80 281.29 8,206,838
Apr 10, 2024 292.00 292.00 283.20 285.80 282.27 5,424,117
Apr 9, 2024 287.00 290.80 285.80 289.80 286.22 7,635,878
Apr 8, 2024 285.80 290.20 284.40 287.40 283.85 2,919,994
Apr 5, 2024 286.80 288.00 284.60 286.00 282.47 4,930,884
Apr 4, 2024 293.80 295.20 286.60 289.20 285.63 5,660,482
Apr 3, 2024 293.20 294.20 289.00 293.40 289.78 4,346,004
Apr 2, 2024 291.00 293.40 288.00 293.40 289.78 9,197,174
Mar 28, 2024 290.20 290.20 285.60 286.40 282.87 11,504,302
Mar 27, 2024 290.40 293.60 288.60 289.20 285.63 5,646,304
Mar 26, 2024 286.00 290.40 284.20 289.60 286.03 4,133,778
Mar 25, 2024 289.00 290.00 286.60 287.20 283.66 4,875,689
Mar 22, 2024 289.40 290.60 284.20 289.20 285.63 5,849,599
Mar 21, 2024 287.80 290.29 283.60 288.80 285.24 9,526,000
Mar 20, 2024 284.40 286.60 281.20 282.80 279.31 6,587,648
Mar 19, 2024 285.40 288.80 284.40 285.80 282.27 15,398,880
Mar 18, 2024 288.40 289.40 286.40 288.00 284.45 6,285,398
Mar 15, 2024 286.40 289.00 280.80 288.40 284.84 16,942,750
Mar 14, 2024 284.00 290.06 281.60 287.60 284.05 12,655,116
Mar 13, 2024 280.80 283.80 278.80 283.00 279.51 7,411,629
Mar 12, 2024 282.60 282.60 279.00 279.60 276.15 7,340,208
Mar 11, 2024 284.40 286.40 278.80 280.80 277.33 19,010,619
Mar 8, 2024 275.20 287.80 275.00 286.00 282.47 12,129,742
Mar 7, 2024 269.80 276.60 269.80 275.60 272.20 16,912,107
Mar 6, 2024 254.80 272.60 253.78 267.80 264.49 24,924,192
Mar 5, 2024 244.40 254.53 244.40 252.40 249.28 6,902,145
Mar 4, 2024 249.60 251.00 248.80 250.60 247.51 7,575,458
Mar 1, 2024 247.80 250.40 245.80 250.40 247.31 10,667,422
Feb 29, 2024 247.40 249.00 245.80 246.20 243.16 7,006,143
Feb 28, 2024 249.40 250.00 244.00 246.60 243.56 6,135,163
Feb 27, 2024 251.80 251.80 247.00 248.80 245.73 3,004,839
Feb 26, 2024 249.20 252.20 247.80 251.00 247.90 7,777,312
Feb 23, 2024 247.00 250.00 247.00 248.40 245.33 6,355,425
Feb 22, 2024 243.80 248.80 243.80 247.40 244.35 3,366,023
Feb 21, 2024 242.80 247.40 241.60 245.20 242.17 5,243,419
Feb 20, 2024 247.00 247.00 242.00 242.20 239.21 3,698,821
Feb 19, 2024 245.40 245.40 242.20 245.00 241.98 2,512,260
Feb 16, 2024 241.00 244.00 241.00 244.00 240.99 4,599,617
Feb 15, 2024 242.40 242.40 239.20 241.40 238.42 3,725,651
Feb 14, 2024 237.00 240.00 235.80 239.80 236.84 4,979,490
Feb 13, 2024 234.40 238.00 232.40 234.60 231.70 3,013,756
Feb 12, 2024 240.00 240.40 238.20 238.40 235.46 14,921,760
Feb 9, 2024 234.80 240.80 234.80 239.00 236.05 12,641,423
Feb 8, 2024 237.00 239.60 234.20 234.60 231.70 7,575,671
Feb 7, 2024 238.20 239.20 235.80 238.80 235.85 4,173,783
Feb 6, 2024 236.40 239.00 235.60 238.20 235.26 5,999,363
Feb 5, 2024 240.80 240.80 235.60 236.60 233.68 8,152,550
Feb 2, 2024 238.20 241.00 235.40 235.80 232.89 6,959,688
Feb 1, 2024 240.20 243.20 238.60 238.60 235.66 3,121,254
Jan 31, 2024 241.60 242.00 239.60 241.00 238.03 4,542,734
Jan 30, 2024 241.60 245.00 241.00 241.80 238.82 7,978,783
Jan 29, 2024 240.20 240.60 236.60 240.00 237.04 4,771,491
Jan 26, 2024 238.20 242.80 237.80 240.40 237.43 7,014,274
Jan 25, 2024 239.00 240.40 238.00 239.40 236.45 12,170,358
Jan 24, 2024 243.60 246.20 239.60 239.60 236.64 4,660,096
Jan 23, 2024 248.60 248.60 243.40 244.00 240.99 7,574,923
Jan 19, 2024 247.60 248.00 243.40 245.00 241.98 4,124,219
Jan 18, 2024 249.20 250.00 245.60 245.60 242.57 6,096,702
Jan 17, 2024 240.60 247.40 240.60 247.00 243.95 5,589,536
Jan 16, 2024 247.60 248.20 238.40 243.20 240.20 12,425,977
Jan 15, 2024 244.00 247.00 244.00 247.00 243.95 12,912,111
Jan 12, 2024 246.20 247.80 244.80 246.20 243.16 13,506,356
Jan 11, 2024 249.80 250.00 243.60 243.60 240.59 8,654,032
Jan 10, 2024 247.20 249.00 246.80 247.80 244.74 4,001,917
Jan 9, 2024 249.40 250.00 247.00 247.40 244.35 3,709,307
Jan 8, 2024 245.60 249.60 245.00 249.20 246.12 2,466,640
Jan 5, 2024 242.40 246.00 242.00 244.80 241.78 3,933,329
Jan 4, 2024 234.80 242.60 234.80 242.60 239.61 3,941,982
Jan 3, 2024 241.60 242.40 238.60 239.00 236.05 2,508,610
Jan 2, 2024 244.40 245.40 241.00 241.80 238.82 2,764,251
Dec 29, 2023 245.80 245.80 244.20 244.20 241.19 1,163,513
Dec 28, 2023 245.60 245.60 244.20 244.80 241.78 1,199,202
Dec 27, 2023 247.00 247.00 242.80 244.40 241.38 1,562,894
Dec 22, 2023 244.20 245.20 241.00 245.20 242.17 2,078,202
Dec 21, 2023 244.60 245.60 241.60 243.00 240.00 5,629,416
Dec 20, 2023 244.80 247.00 244.80 245.00 241.98 4,258,360
Dec 19, 2023 241.80 243.20 241.40 242.60 239.61 3,181,455
Dec 18, 2023 239.80 242.60 238.00 241.20 238.22 3,600,295
Dec 15, 2023 241.60 242.60 239.20 241.00 238.03 7,715,710
Dec 14, 2023 239.20 246.60 237.75 242.20 239.21 6,280,780
Dec 13, 2023 233.40 236.60 233.20 236.60 233.68 3,947,705
Dec 12, 2023 229.40 232.60 228.60 231.60 228.74 4,055,704
Dec 11, 2023 229.60 229.60 226.40 228.20 225.38 2,695,445
Dec 8, 2023 224.60 228.40 224.60 227.20 224.40 3,451,660
Dec 7, 2023 224.20 225.89 223.00 223.80 221.04 3,862,658
Dec 6, 2023 224.80 225.60 221.60 224.60 221.83 16,281,767
Dec 5, 2023 222.80 224.20 222.40 223.60 220.84 8,085,753
Dec 4, 2023 225.20 226.20 223.20 224.60 221.83 3,116,196
Dec 1, 2023 226.00 226.60 224.40 225.60 222.82 1,495,717
Nov 30, 2023 225.20 226.60 223.60 224.80 222.03 5,910,742
Nov 29, 2023 228.80 228.80 223.80 225.00 222.22 2,628,722
Nov 28, 2023 227.20 227.20 225.40 226.40 223.61 4,076,014
Nov 27, 2023 223.00 229.80 223.00 227.40 224.59 3,019,581
Nov 24, 2023 227.20 228.20 226.60 228.20 225.38 4,087,076
Nov 23, 2023 228.60 228.60 225.40 227.40 224.59 2,488,391
Nov 22, 2023 225.80 228.20 225.20 226.20 223.41 7,159,814
Nov 21, 2023 223.80 224.80 222.00 224.80 222.03 5,616,253
Nov 20, 2023 226.80 226.80 222.80 223.20 220.45 1,968,088
Nov 17, 2023 224.40 227.40 223.60 226.80 224.00 6,046,307
Nov 16, 2023 225.60 225.80 221.00 224.20 221.43 19,262,477
Nov 15, 2023 221.00 226.00 219.20 225.40 222.62 8,876,778
Nov 14, 2023 212.40 220.20 209.60 219.40 216.69 9,216,834
Nov 13, 2023 211.40 212.00 207.60 208.60 206.03 4,356,676
Nov 10, 2023 211.60 213.20 206.80 208.20 205.63 6,200,020
Nov 9, 2023 210.60 214.40 210.00 212.80 210.17 3,149,547
Nov 8, 2023 207.00 212.80 207.00 212.20 209.58 4,102,132
Nov 7, 2023 209.20 211.00 207.60 209.80 207.21 2,622,369
Nov 6, 2023 213.60 213.60 208.60 208.60 206.03 3,279,098
Nov 3, 2023 209.40 212.60 208.60 211.60 208.99 3,506,228
Nov 2, 2023 208.60 212.20 207.80 209.60 207.01 4,475,818
Nov 1, 2023 204.60 206.80 202.00 205.60 203.06 4,403,583
Oct 31, 2023 203.40 207.20 203.00 204.20 201.68 5,946,414
Oct 30, 2023 203.00 206.00 203.00 203.00 200.49 9,766,864
Oct 27, 2023 202.00 204.00 199.20 201.40 198.91 4,392,502
Oct 26, 2023 202.80 203.20 200.40 201.40 198.91 6,868,944
Oct 25, 2023 202.00 204.20 201.00 203.40 200.89 10,691,269
Oct 24, 2023 204.40 204.40 201.00 202.00 199.51 4,462,394
Oct 23, 2023 203.60 204.20 201.00 202.20 199.70 4,770,025
Oct 20, 2023 195.60 203.00 195.10 203.00 200.49 17,132,560
Oct 19, 2023 199.20 201.20 196.20 196.20 193.78 4,954,905
Oct 18, 2023 200.00 202.00 198.80 199.00 196.54 11,908,270
Oct 17, 2023 201.80 203.00 198.60 201.00 198.52 7,900,328
Oct 16, 2023 203.20 203.20 199.70 202.00 199.51 8,318,862
Oct 13, 2023 205.20 205.20 199.90 202.20 199.70 7,702,755
Oct 12, 2023 209.60 209.60 203.20 204.00 201.48 5,962,197
Oct 11, 2023 214.60 214.60 206.20 206.20 203.66 11,778,438
Oct 10, 2023 211.00 215.20 210.20 214.60 211.95 6,561,448
Oct 9, 2023 214.00 214.20 208.20 208.80 206.22 4,230,919
Oct 6, 2023 217.20 218.09 211.60 214.00 211.36 4,292,422
Oct 5, 2023 214.60 217.60 214.60 216.00 213.33 6,349,825
Oct 4, 2023 210.00 215.00 210.00 214.40 211.75 10,571,577
Oct 3, 2023 212.80 214.00 211.00 213.60 210.96 5,049,456
Oct 2, 2023 218.00 219.00 210.60 213.40 210.77 14,339,940
Sep 29, 2023 219.80 223.40 217.60 217.80 215.11 4,430,168
Sep 28, 2023 217.00 220.20 215.60 219.20 216.49 3,709,791
Sep 27, 2023 217.40 221.00 216.60 217.60 214.91 3,340,678
Sep 26, 2023 223.20 223.20 218.80 219.80 217.09 5,012,149
Sep 25, 2023 221.20 221.80 219.20 221.80 219.06 7,853,781
Sep 22, 2023 221.60 224.20 220.60 221.40 218.67 8,270,422
Sep 21, 2023 216.00 223.07 216.00 223.00 220.25 11,336,653
Sep 20, 2023 216.60 218.00 214.80 216.20 213.53 6,129,743
Sep 19, 2023 221.60 221.60 215.00 215.00 212.35 11,276,450
Sep 18, 2023 225.20 225.80 221.00 221.00 218.27 6,546,572
Sep 15, 2023 226.40 227.60 223.40 224.20 221.43 5,801,117
Sep 14, 2023 226.20 226.20 222.00 224.40 221.63 5,278,599
Sep 13, 2023 224.40 226.09 221.20 225.60 222.82 9,232,571
Sep 12, 2023 225.60 228.20 225.00 225.40 222.62 5,512,355
Sep 11, 2023 225.40 227.60 223.20 224.80 222.03 4,356,369
Sep 8, 2023 226.00 226.60 218.00 224.80 222.03 10,741,821
Sep 7, 2023 232.60 235.20 228.60 230.80 227.95 8,234,023
Sep 6, 2023 227.20 231.20 226.40 231.20 228.35 10,212,458
Sep 5, 2023 231.40 234.00 228.40 229.40 226.57 5,170,309
Sep 4, 2023 231.00 232.60 229.74 230.00 227.16 3,946,805
Sep 1, 2023 232.00 232.60 230.60 230.80 227.95 4,090,519
Aug 31, 2023 233.40 235.20 232.40 232.40 229.53 7,175,983
Aug 30, 2023 232.80 235.40 230.40 232.40 229.53 3,368,733
Aug 29, 2023 231.20 234.20 230.96 233.80 230.91 9,039,029
Aug 25, 2023 231.60 231.80 229.20 230.20 227.36 4,101,680
Aug 24, 2023 228.00 230.40 227.74 229.80 226.96 5,361,340
Aug 23, 2023 223.80 226.40 221.60 226.00 223.21 2,726,177
Aug 22, 2023 218.80 223.44 218.80 222.00 219.26 4,392,196
Aug 21, 2023 220.40 223.00 219.40 220.40 217.68 7,663,671
Aug 18, 2023 216.80 219.20 216.20 218.40 215.70 4,040,370
Aug 17, 2023 1.38 Dividend
Aug 17, 2023 220.00 220.20 217.00 218.20 215.51 3,268,783
Aug 16, 2023 219.40 222.60 219.40 221.60 217.50 21,222,446
Aug 15, 2023 219.20 222.80 219.20 221.40 217.31 6,282,659
Aug 14, 2023 225.80 225.80 221.00 221.60 217.50 8,400,016
Aug 11, 2023 228.60 228.60 221.20 223.40 219.27 19,205,053
Aug 10, 2023 225.60 229.20 224.80 228.20 223.98 3,701,388
Aug 9, 2023 229.00 230.00 223.65 225.20 221.04 10,695,484
Aug 8, 2023 225.60 228.92 225.40 227.20 223.00 14,037,604
Aug 7, 2023 225.00 228.00 223.88 225.60 221.43 6,401,324
Aug 4, 2023 222.20 224.60 222.20 224.40 220.25 6,075,101
Aug 3, 2023 218.20 223.40 218.20 221.80 217.70 34,254,321
Aug 2, 2023 220.00 221.40 210.20 218.80 214.75 18,945,255
Aug 1, 2023 208.00 208.60 205.00 205.80 201.99 4,078,721
Jul 31, 2023 208.80 211.60 208.20 208.60 204.74 2,818,215
Jul 28, 2023 212.20 212.20 207.00 209.00 205.14 6,127,856
Jul 27, 2023 209.00 213.00 207.80 210.60 206.71 6,756,309
Jul 26, 2023 209.00 210.00 208.04 208.80 204.94 12,690,314
Jul 25, 2023 210.60 211.00 208.60 209.00 205.14 3,196,395
Jul 24, 2023 213.00 213.00 209.60 211.80 207.88 2,884,754
Jul 21, 2023 212.80 214.20 211.60 214.00 210.04 1,819,589
Jul 20, 2023 212.80 215.20 210.40 213.60 209.65 7,242,282
Jul 19, 2023 209.20 212.00 207.40 211.40 207.49 3,469,859
Jul 18, 2023 209.00 210.20 206.80 207.00 203.17 4,396,434
Jul 17, 2023 205.60 208.60 205.40 207.80 203.96 9,650,801
Jul 14, 2023 206.00 209.40 205.20 207.20 203.37 4,522,078
Jul 13, 2023 203.20 208.20 201.75 207.20 203.37 10,422,029
Jul 12, 2023 196.60 201.80 196.60 201.40 197.68 5,739,522
Jul 11, 2023 199.40 199.80 196.16 196.70 193.06 6,637,248
Jul 10, 2023 199.00 201.20 198.20 199.80 196.11 3,651,186
Jul 7, 2023 201.80 202.60 198.60 199.30 195.61 4,591,868
Jul 6, 2023 204.40 204.40 199.20 200.80 197.09 8,183,624
Jul 5, 2023 203.00 207.40 202.40 203.80 200.03 8,389,503
Jul 4, 2023 202.00 204.20 200.80 203.00 199.25 5,314,945
Jul 3, 2023 203.60 204.60 201.80 202.60 198.85 4,103,914
Jun 30, 2023 203.60 205.80 202.80 205.20 201.41 7,556,107
Jun 29, 2023 208.00 208.40 202.80 203.00 199.25 5,471,935
Jun 28, 2023 207.20 209.20 206.60 208.20 204.35 2,910,311
Jun 27, 2023 207.60 211.40 205.40 207.00 203.17 9,350,473
Jun 26, 2023 210.80 211.60 207.40 209.60 205.72 3,584,588
Jun 23, 2023 206.20 212.60 206.20 210.40 206.51 3,359,320
Jun 22, 2023 207.60 208.80 205.60 206.80 202.98 4,395,230
Jun 21, 2023 204.60 210.20 204.20 209.00 205.14 9,907,206
Jun 20, 2023 204.20 207.40 203.40 205.80 201.99 3,401,040
Jun 19, 2023 208.00 210.40 204.20 204.80 201.01 3,138,549
Jun 16, 2023 206.80 210.00 206.00 208.00 204.15 11,259,093
Jun 15, 2023 203.00 207.60 203.00 206.20 202.39 2,910,933
Jun 14, 2023 204.20 206.00 203.60 205.00 201.21 4,515,431
Jun 13, 2023 206.80 206.80 203.20 205.20 201.41 6,817,466
Jun 12, 2023 204.80 205.80 203.44 204.80 201.01 2,963,356
Jun 9, 2023 203.00 204.20 202.20 203.20 199.44 5,338,939
Jun 8, 2023 201.80 203.00 198.60 203.00 199.25 6,801,853
Jun 7, 2023 206.20 206.60 201.00 203.00 199.25 3,515,423
Jun 6, 2023 207.00 209.20 206.60 206.60 202.78 3,861,842
Jun 5, 2023 208.20 209.00 207.20 208.20 204.35 5,327,975
Jun 2, 2023 209.60 211.00 208.60 208.60 204.74 7,937,774
Jun 1, 2023 208.20 210.40 207.00 209.00 205.14 9,770,727
May 31, 2023 205.40 206.40 202.80 202.80 199.05 11,683,771
May 30, 2023 207.20 208.20 206.00 206.00 202.19 6,066,985
May 26, 2023 207.00 209.00 205.00 207.20 203.37 7,821,383
May 25, 2023 209.00 213.80 208.20 209.00 205.14 3,859,200
May 24, 2023 212.20 212.60 206.00 209.00 205.14 9,669,776
May 23, 2023 221.60 223.20 214.60 215.00 211.02 6,660,778
May 22, 2023 228.00 228.00 221.00 222.20 218.09 4,717,448
May 19, 2023 227.40 230.00 226.20 226.20 222.02 4,729,612
May 18, 2023 221.20 226.60 221.00 226.00 221.82 16,565,959
May 17, 2023 217.60 220.00 215.20 215.20 211.22 4,931,266
May 16, 2023 220.20 222.80 217.20 218.00 213.97 2,576,069
May 15, 2023 222.60 224.60 220.00 220.60 216.52 6,861,065
May 12, 2023 220.00 223.40 217.60 222.00 217.89 10,619,017
May 11, 2023 211.60 218.40 211.60 218.40 214.36 10,874,591
May 10, 2023 213.40 214.00 211.00 212.60 208.67 5,370,336
May 9, 2023 211.20 212.43 210.00 211.80 207.88 6,885,126
May 5, 2023 210.20 212.00 208.40 212.00 208.08 2,862,322
May 4, 2023 213.60 213.80 211.20 211.20 207.29 3,665,458
May 3, 2023 216.00 217.20 213.96 214.60 210.63 4,110,913
May 2, 2023 220.40 220.40 214.40 216.20 212.20 18,765,025
Apr 28, 2023 219.80 220.80 217.20 219.80 215.74 12,397,502
Apr 27, 2023 216.60 217.90 215.60 217.40 213.38 3,507,806
Apr 26, 2023 218.00 218.60 214.80 216.00 212.01 7,862,109

Related Tickers

BIOT.ST Biotage AB (publ)
165.50
+1.47%
 
BONEX.ST Bonesupport Holding AB (publ)
232.00
-2.36%
 
ALIF-B.ST AddLife AB (publ)
98.65
+2.02%
 
COLO-B.CO Coloplast A/S
863.40
-0.09%
 
ALC.SW Alcon Inc.
72.00
+0.61%
 
TECN.SW Tecan Group AG
332.60
+1.65%
 
GXI.DE Gerresheimer AG
100.50
+1.31%
 
STMN.SW Straumann Holding AG
138.10
+3.41%
 
AFX.DE Carl Zeiss Meditec AG
100.30
+1.31%
 
1AU.BE Amplitude Surgical
2.9200
-0.68%