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	214.00p on 18-09-2026 at 18:35:09
Change	-4.60p -2.1%
Buy	215.20p
Sell	214.80p

Last Trade:	Sell 1.00 at 214.00p
Day's Volume:	14,778,492
Last Close:	214.00p
Open:	217.80p
ISIN:	GB00BD3VFW73

Day's Range	212.60p - 218.20p
52wk Range:	193.00p - 259.20p
Market Capitalisation:	£4.14b
VWAP:	214.21703p
Shares in Issue:	1.93b

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
Sell*	1	214.00p	SI Trade Suspected SELL Trade	16:54:12 - 18-Sep-26
Sell*	186,197	214.00p	SI Trade	16:46:44 - 18-Sep-26
Sell*	4,230	214.00p	Ordinary	16:45:50 - 18-Sep-26
Sell*	2,020	214.00p	Ordinary	16:45:50 - 18-Sep-26
Sell*	79	214.021p	SI Trade Suspected SELL Trade	16:37:46 - 18-Sep-26
Sell*	60	214.021p	SI Trade Suspected SELL Trade	16:37:46 - 18-Sep-26
Sell*	1,453	214.00p	SI Trade	16:36:35 - 18-Sep-26
Sell*	186,197	214.00p	SI Trade	16:36:34 - 18-Sep-26
Sell*	12,740	214.00p	SI Trade	16:36:21 - 18-Sep-26
Sell*	1,742	214.00p	Automatic Execution	16:35:08 - 18-Sep-26

See more ConvaTec trades

ConvaTec (CTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	217.80	218.20	212.60	214.00	14,778,492
17th Sep 2026 (Thu)	218.00	219.20	214.80	218.60	4,727,667
16th Sep 2026 (Wed)	217.60	218.20	214.20	216.20	5,195,083
15th Sep 2026 (Tue)	216.00	220.00	214.80	218.40	4,350,786
14th Sep 2026 (Mon)	216.80	219.00	215.80	217.40	7,076,699
11th Sep 2026 (Fri)	219.40	220.00	215.80	215.80	4,824,323
10th Sep 2026 (Thu)	219.80	221.20	217.80	217.80	4,094,765
9th Sep 2026 (Wed)	220.00	221.40	218.20	221.00	4,904,183
8th Sep 2026 (Tue)	226.00	227.80	220.60	221.40	5,361,014
7th Sep 2026 (Mon)	225.80	227.20	224.60	226.80	3,050,145
4th Sep 2026 (Fri)	227.60	229.20	225.20	228.20	7,506,313
3rd Sep 2026 (Thu)	234.40	234.40	226.20	227.40	7,912,167
2nd Sep 2026 (Wed)	228.20	235.40	227.80	233.60	4,911,115
1st Sep 2026 (Tue)	228.20	233.60	227.40	229.80	8,384,648
31st Aug 2026 (Mon)	227.60	227.60	227.60	227.60	0
28th Aug 2026 (Fri)	230.60	231.00	226.60	227.60	23,623,004
27th Aug 2026 (Thu)	227.20	231.20	226.20	229.60	3,934,332
26th Aug 2026 (Wed)	229.00	232.00	227.60	227.60	5,243,083
25th Aug 2026 (Tue)	228.40	229.80	227.80	228.80	3,927,647
24th Aug 2026 (Mon)	225.20	228.20	225.00	228.00	14,241,870
21st Aug 2026 (Fri)	225.00	228.20	223.20	226.00	5,890,164
20th Aug 2026 (Thu)	229.00	229.80	225.60	225.60	7,188,710

See more ConvaTec price history

Date	Source	Headline
ConvaTec (CTEC) Regulatory News
14th Sep 2026 11:00 am	RNS	Transaction in Own Shares
7th Sep 2026 11:00 am	RNS	Transaction in Own Shares
1st Sep 2026 11:05 am	RNS	Total Voting Rights
1st Sep 2026 11:00 am	RNS	Transaction in Own Shares
27th Aug 2026 7:00 am	RNS	Non-Executive Director appointment
24th Aug 2026 11:00 am	RNS	Transaction in Own Shares
21st Aug 2026 11:00 am	RNS	Percentage of shares held in treasury
17th Aug 2026 11:00 am	RNS	Transaction in Own Shares
11th Aug 2026 11:00 am	RNS	Holding(s) in Company
10th Aug 2026 7:00 am	RNS	Transaction in Own Shares

See more ConvaTec regulatory news

FTSE 100 Latest

Value10,659.13

Change-157.01