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	227.60p on 20-08-2026 at 10:35:38
Change	-3.00p -1.3%
Buy	227.80p
Sell	227.60p

Last Trade:	Sell 10,000.00 at 227.66p
Day's Volume:	1,104,809
Last Close:	230.60p
Open:	229.00p
ISIN:	GB00BD3VFW73

Day's Range	226.40p - 229.80p
52wk Range:	193.00p - 259.20p
Market Capitalisation:	£4.43b
VWAP:	227.39351p
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
Sell*	10,000	227.66p	Ordinary	11:35:37 - 20-Aug-26
Buy*	39	227.80p	SI Trade	11:34:06 - 20-Aug-26
Buy*	2,776	227.60p	Automatic Execution	11:32:51 - 20-Aug-26
Buy*	9,800	227.60p	Automatic Execution	11:32:51 - 20-Aug-26
Buy*	2,368	227.60p	Automatic Execution	11:32:51 - 20-Aug-26
Buy*	12,285	227.60p	Automatic Execution	11:32:51 - 20-Aug-26
Buy*	128	227.60p	Automatic Execution	11:32:51 - 20-Aug-26
Sell*	787	227.60p	Automatic Execution	11:32:39 - 20-Aug-26
Sell*	2,423	227.60p	Automatic Execution	11:32:38 - 20-Aug-26
Sell*	2,639	227.60p	Automatic Execution	11:32:38 - 20-Aug-26

See more ConvaTec trades

ConvaTec (CTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Aug 2026 (Wed)	233.40	234.80	230.60	230.60	8,520,823
18th Aug 2026 (Tue)	232.00	237.00	231.20	234.00	5,963,208
17th Aug 2026 (Mon)	231.00	232.60	228.60	232.00	5,081,084
14th Aug 2026 (Fri)	230.00	233.80	227.40	229.60	10,125,485
13th Aug 2026 (Thu)	234.80	235.40	230.00	231.80	9,212,490
12th Aug 2026 (Wed)	234.20	235.80	232.60	233.20	4,317,949
11th Aug 2026 (Tue)	232.40	237.20	232.40	234.20	5,191,704
10th Aug 2026 (Mon)	232.20	234.00	228.80	233.60	7,738,866
7th Aug 2026 (Fri)	227.00	234.00	226.80	232.40	9,543,854
6th Aug 2026 (Thu)	225.00	227.40	223.40	226.80	12,098,122
5th Aug 2026 (Wed)	230.80	231.80	222.60	223.80	12,869,507
4th Aug 2026 (Tue)	224.80	232.60	218.00	229.40	14,123,435
3rd Aug 2026 (Mon)	228.00	231.40	225.40	225.40	9,368,712
31st Jul 2026 (Fri)	227.80	230.00	223.60	224.00	6,444,931
30th Jul 2026 (Thu)	229.40	235.20	228.80	228.80	25,655,612
29th Jul 2026 (Wed)	229.40	230.60	225.40	230.60	8,448,351
28th Jul 2026 (Tue)	221.00	228.80	220.00	228.20	4,371,686
27th Jul 2026 (Mon)	218.60	221.00	217.40	220.20	5,862,331
24th Jul 2026 (Fri)	212.20	217.00	211.80	216.00	4,059,221
23rd Jul 2026 (Thu)	213.40	213.40	211.00	212.60	3,745,202
22nd Jul 2026 (Wed)	216.00	218.60	212.40	214.20	6,039,891
21st Jul 2026 (Tue)	216.00	217.00	213.60	215.20	6,180,274
20th Jul 2026 (Mon)	212.40	220.40	212.40	218.20	4,234,112

See more ConvaTec price history

Date	Source	Headline
ConvaTec (CTEC) Regulatory News
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
7th Aug 2026 9:00 am	RNS	Director/PDMR Shareholding
6th Aug 2026 9:00 am	RNS	Change of Director Particulars
4th Aug 2026 12:43 pm	RNS	Further re Interim results for first half of 2026
4th Aug 2026 7:05 am	RNS	Convatec commences share buyback programme
4th Aug 2026 7:00 am	RNS	Interim results for 6 months ended 30 June 2026
30th Jul 2026 11:00 am	RNS	Holding(s) in Company
15th Jul 2026 7:00 am	RNS	CFO succession and NED appointment

See more ConvaTec regulatory news

FTSE 100 Latest

Value10,716.86

Change-26.49