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	216.20p on 16-09-2026 at 18:35:09
Change	-2.20p -1.01%
Buy	217.60p
Sell	217.20p

Last Trade:	Sell 1,212.00 at 216.20p
Day's Volume:	5,195,083
Last Close:	216.20p
Open:	217.60p
ISIN:	GB00BD3VFW73

Day's Range	214.20p - 218.20p
52wk Range:	193.00p - 259.20p
Market Capitalisation:	£4.18b
VWAP:	215.97839p
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*	1,212	216.20p	SI Trade Suspected SELL Trade	16:57:30 - 16-Sep-26
Sell*	13,800	217.3511p	Ordinary	16:48:39 - 16-Sep-26
Sell*	1,430,922	216.20p	Uncrossing Trade	16:35:08 - 16-Sep-26
Buy*	1,218	217.40p	Automatic Execution	16:29:54 - 16-Sep-26
Buy*	1,303	217.40p	Automatic Execution	16:29:54 - 16-Sep-26
Buy*	625	217.40p	Automatic Execution	16:29:54 - 16-Sep-26
Buy*	490	217.40p	Automatic Execution	16:29:54 - 16-Sep-26
Buy*	2,840	217.40p	Automatic Execution	16:29:54 - 16-Sep-26
Buy*	1,942	217.40p	Automatic Execution	16:29:54 - 16-Sep-26
Buy*	2,039	217.40p	Automatic Execution	16:29:54 - 16-Sep-26

See more ConvaTec trades

ConvaTec (CTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value10,688.47

Change30.34