Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

ConvaTec (CTEC) Share Price

Intraday
Historical

Price	220.80p on 24-04-2026 at 18:50:06
Change	-3.80p -1.69%
Buy	221.40p
Sell	221.00p

Last Trade:	Buy 36,000.00 at 220.80p
Day's Volume:	16,269,652
Last Close:	220.80p
Open:	221.60p
ISIN:	GB00BD3VFW73

Day's Range	215.60p - 223.40p
52wk Range:	209.40p - 311.20p
Market Capitalisation:	£4.32b
VWAP:	219.56357p
Shares in Issue:	1.95b

Sector: Medical Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
ConvaTec (CTEC) Latest Trades
Buy*	36,000	220.80p	Automatic Execution	16:36:05 - 24-Apr-26
Sell*	210,437	220.80p	Negotiated Trade	16:35:34 - 24-Apr-26
Buy*	2,781,890	220.80p	Suspected BUY Trade	16:35:12 - 24-Apr-26
Sell*	3,501	221.00p	Automatic Execution	16:29:39 - 24-Apr-26
Buy*	73	221.40p	Automatic Execution	16:29:30 - 24-Apr-26
Buy*	1,913	221.40p	Automatic Execution	16:29:30 - 24-Apr-26
Buy*	3,040	221.00p	Automatic Execution	16:28:43 - 24-Apr-26
Buy*	3,040	221.00p	Automatic Execution	16:28:43 - 24-Apr-26
Buy*	3,990	221.00p	Automatic Execution	16:28:43 - 24-Apr-26
Sell*	2,000	220.80p	Automatic Execution	16:28:35 - 24-Apr-26

See more ConvaTec trades

ConvaTec (CTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Apr 2026 (Fri)	221.60	223.40	215.60	220.80	16,269,652
23rd Apr 2026 (Thu)	231.00	232.60	224.60	224.60	42,009,889
22nd Apr 2026 (Wed)	232.00	232.00	226.20	231.60	5,759,623
21st Apr 2026 (Tue)	236.20	237.60	231.00	231.00	17,199,488
20th Apr 2026 (Mon)	239.40	240.20	234.80	236.80	28,234,550
17th Apr 2026 (Fri)	237.00	242.20	235.80	240.60	5,666,761
16th Apr 2026 (Thu)	237.20	239.00	235.20	236.60	4,259,029
15th Apr 2026 (Wed)	240.00	244.40	239.00	241.40	8,197,113
14th Apr 2026 (Tue)	231.20	238.00	231.20	238.00	8,169,540
13th Apr 2026 (Mon)	232.80	233.40	228.60	230.00	10,150,187
10th Apr 2026 (Fri)	224.00	240.40	224.00	234.00	15,392,375
9th Apr 2026 (Thu)	224.00	226.60	217.60	224.00	8,469,280
8th Apr 2026 (Wed)	232.20	232.40	223.00	224.80	44,900,548
7th Apr 2026 (Tue)	219.80	221.80	214.40	214.40	5,290,087
6th Apr 2026 (Mon)	220.00	220.00	220.00	220.00	0
3rd Apr 2026 (Fri)	220.00	220.00	220.00	220.00	0
2nd Apr 2026 (Thu)	216.60	221.00	215.20	220.00	23,154,009
1st Apr 2026 (Wed)	216.00	220.40	216.00	219.60	5,384,810
31st Mar 2026 (Tue)	219.20	221.20	215.00	215.40	7,503,551
30th Mar 2026 (Mon)	217.20	219.60	214.80	218.40	5,790,533
27th Mar 2026 (Fri)	227.00	227.20	218.60	218.60	7,097,384

See more ConvaTec price history

Date	Source	Headline
ConvaTec (CTEC) Regulatory News
13th Apr 2026 12:00 pm	RNS	Professor Constantin Coussios steps down
9th Apr 2026 7:00 am	RNS	Capital Markets Day
17th Mar 2026 1:00 pm	RNS	Notice of AGM
17th Mar 2026 11:00 am	RNS	Director/PDMR Shareholding
12th Mar 2026 2:30 pm	RNS	Director/PDMR Shareholding
10th Mar 2026 1:00 pm	RNS	Publication of Annual Report
24th Feb 2026 7:00 am	RNS	Convatec FY25 Results
6th Feb 2026 11:00 am	RNS	Holding(s) in Company
2nd Jan 2026 11:00 am	RNS	Total Voting Rights
19th Dec 2025 12:00 pm	RNS	Holding(s) in Company

See more ConvaTec regulatory news

FTSE 100 Latest

Value10,379.08

Change-77.93