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	227.20p on 05-02-2026 at 19:20:06
Change	1.60p 0.71%
Buy	227.20p
Sell	227.00p

Last Trade:	Sell 1,287.00 at 227.00p
Day's Volume:	4,184,886
Last Close:	227.20p
Open:	227.00p
ISIN:	GB00BD3VFW73

Day's Range	223.20p - 228.20p
52wk Range:	209.40p - 311.20p
Market Capitalisation:	£4.43b
VWAP:	226.91675p
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*	1,287	227.00p	Automatic Execution	16:29:11 - 05-Feb-26
Sell*	166	227.00p	Automatic Execution	16:29:11 - 05-Feb-26
Sell*	823	227.00p	Automatic Execution	16:29:11 - 05-Feb-26
Buy*	7	227.20p	SI Trade	16:28:24 - 05-Feb-26
Buy*	569	227.20p	Automatic Execution	16:27:51 - 05-Feb-26
Buy*	1,917	227.20p	Automatic Execution	16:27:51 - 05-Feb-26
Buy*	2,665	227.20p	Automatic Execution	16:27:51 - 05-Feb-26
Sell*	3,200	227.20p	Automatic Execution	16:27:51 - 05-Feb-26
Sell*	2,100	227.20p	Automatic Execution	16:27:51 - 05-Feb-26
Sell*	8,387	227.20p	SI Trade	16:27:50 - 05-Feb-26

See more ConvaTec trades

ConvaTec (CTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Feb 2026 (Thu)	227.00	228.20	223.20	227.20	4,184,886
4th Feb 2026 (Wed)	223.00	227.20	221.00	225.60	6,282,471
3rd Feb 2026 (Tue)	232.60	232.60	209.40	223.40	14,410,083
2nd Feb 2026 (Mon)	230.00	232.60	229.00	232.00	2,969,435
30th Jan 2026 (Fri)	230.80	231.80	229.40	230.00	4,724,006
29th Jan 2026 (Thu)	228.00	230.00	226.60	230.00	2,880,877
28th Jan 2026 (Wed)	233.00	235.60	229.20	229.20	6,357,525
27th Jan 2026 (Tue)	236.40	236.40	231.80	233.00	11,846,985
26th Jan 2026 (Mon)	234.20	236.40	233.00	236.40	6,527,388
23rd Jan 2026 (Fri)	232.00	238.00	232.00	234.00	6,830,304
22nd Jan 2026 (Thu)	232.80	237.20	231.80	236.60	4,236,461
21st Jan 2026 (Wed)	231.60	232.80	229.60	229.60	10,587,398
20th Jan 2026 (Tue)	230.80	231.40	228.80	231.40	5,544,730
19th Jan 2026 (Mon)	235.00	235.20	228.20	231.20	3,690,648
16th Jan 2026 (Fri)	237.00	238.20	235.60	236.60	12,775,814
15th Jan 2026 (Thu)	236.00	237.80	235.80	237.00	9,752,899
14th Jan 2026 (Wed)	236.80	237.80	233.20	235.40	8,753,531
13th Jan 2026 (Tue)	242.60	243.00	231.80	236.00	9,482,214
12th Jan 2026 (Mon)	246.00	247.20	243.40	244.00	2,587,253
9th Jan 2026 (Fri)	239.00	246.20	239.00	246.20	15,790,992
8th Jan 2026 (Thu)	242.80	244.20	240.00	242.80	5,244,431
7th Jan 2026 (Wed)	246.20	246.20	241.80	243.80	6,113,032
6th Jan 2026 (Tue)	238.20	249.20	238.20	244.20	3,708,239

See more ConvaTec price history

Date	Source	Headline
ConvaTec (CTEC) Regulatory News
2nd Jan 2026 11:00 am	RNS	Total Voting Rights
19th Dec 2025 12:00 pm	RNS	Holding(s) in Company
19th Dec 2025 12:00 pm	RNS	Holding(s) in Company
17th Dec 2025 3:00 pm	RNS	Holding(s) in Company
10th Dec 2025 3:00 pm	RNS	Holding(s) in Company
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 12:00 pm	RNS	Holding(s) in Company
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
1st Dec 2025 11:00 am	RNS	Total Voting Rights

See more ConvaTec regulatory news

FTSE 100 Latest

Value10,309.22

Change-93.12