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	231.40p on 01-09-2026 at 14:13:31
Change	3.80p 1.67%
Buy	231.60p
Sell	231.20p

Last Trade:	Buy 226.00 at 231.40p
Day's Volume:	5,141,746
Last Close:	227.60p
Open:	228.20p
ISIN:	GB00BD3VFW73

Day's Range	227.40p - 233.60p
52wk Range:	193.00p - 259.20p
Market Capitalisation:	£4.49b
VWAP:	230.98493p
Shares in Issue:	1.94b

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*	226	231.40p	Automatic Execution	15:13:31 - 01-Sep-26
Buy*	4,768	231.40p	Automatic Execution	15:13:31 - 01-Sep-26
Buy*	1,104	231.40p	Automatic Execution	15:13:31 - 01-Sep-26
Buy*	180	231.40p	Automatic Execution	15:13:31 - 01-Sep-26
Buy*	1,181	231.40p	Automatic Execution	15:13:31 - 01-Sep-26
Buy*	1	231.503p	Suspected BUY Trade	15:10:59 - 01-Sep-26
Sell*	239	231.40p	Automatic Execution	15:10:58 - 01-Sep-26
Sell*	457	231.40p	Automatic Execution	15:10:17 - 01-Sep-26
Sell*	568	231.40p	Automatic Execution	15:10:17 - 01-Sep-26
Sell*	542	231.40p	Automatic Execution	15:10:17 - 01-Sep-26

See more ConvaTec trades

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

See more ConvaTec price history

Date	Source	Headline
ConvaTec (CTEC) Regulatory News
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
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

See more ConvaTec regulatory news

FTSE 100 Latest

Value10,801.16

Change-23.10