Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

ConvaTec (CTEC) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 233.40 234.60 232.20 233.40 4,321,709
27th Aug 2025 (Wed) 234.40 235.20 232.00 233.40 7,715,976
26th Aug 2025 (Tue) 242.00 242.00 233.00 233.00 14,250,742
25th Aug 2025 (Mon) 242.80 242.80 242.80 242.80 0
22nd Aug 2025 (Fri) 241.20 244.00 240.40 242.80 21,112,904
21st Aug 2025 (Thu) 246.60 247.20 242.80 242.80 7,639,355
20th Aug 2025 (Wed) 235.00 249.60 235.00 244.20 13,084,446
19th Aug 2025 (Tue) 231.00 233.00 230.20 231.20 3,785,266
18th Aug 2025 (Mon) 227.40 230.60 227.40 230.60 2,832,219
15th Aug 2025 (Fri) 230.80 231.40 228.00 228.00 4,413,275
14th Aug 2025 (Thu) 232.20 232.20 227.60 228.60 23,500,751
13th Aug 2025 (Wed) 228.00 231.60 227.80 231.60 3,751,669
12th Aug 2025 (Tue) 227.40 230.20 226.80 227.00 5,164,696
11th Aug 2025 (Mon) 229.00 229.80 227.40 227.40 5,061,054
8th Aug 2025 (Fri) 230.20 230.60 227.60 229.00 13,925,286
7th Aug 2025 (Thu) 225.80 230.80 225.80 230.80 17,078,891
6th Aug 2025 (Wed) 230.80 232.20 225.60 225.60 10,096,887
5th Aug 2025 (Tue) 229.20 233.60 229.20 229.60 13,586,621
4th Aug 2025 (Mon) 230.40 231.40 225.20 229.00 11,130,993
1st Aug 2025 (Fri) 230.60 231.80 228.20 231.00 10,209,894
31st Jul 2025 (Thu) 231.40 237.40 231.40 233.40 6,955,247
30th Jul 2025 (Wed) 243.80 244.00 231.00 231.00 14,934,833
29th Jul 2025 (Tue) 249.40 249.40 234.20 244.40 10,969,309
28th Jul 2025 (Mon) 240.00 241.80 238.40 238.80 3,994,906
25th Jul 2025 (Fri) 242.40 242.80 239.20 239.60 5,661,451
24th Jul 2025 (Thu) 243.60 244.80 241.20 243.20 4,442,742
23rd Jul 2025 (Wed) 243.00 249.00 242.60 242.60 11,082,926
22nd Jul 2025 (Tue) 240.00 242.80 238.20 241.00 5,732,542
21st Jul 2025 (Mon) 238.60 240.40 237.40 240.40 3,287,361
18th Jul 2025 (Fri) 242.60 243.40 238.00 238.00 7,353,907
17th Jul 2025 (Thu) 243.40 243.40 240.20 241.60 6,089,497
16th Jul 2025 (Wed) 242.80 244.60 238.40 241.40 8,565,499
15th Jul 2025 (Tue) 257.40 257.60 244.40 244.40 12,942,717
14th Jul 2025 (Mon) 258.60 260.60 257.60 259.00 2,345,821
11th Jul 2025 (Fri) 263.40 263.60 259.80 260.80 8,723,351
10th Jul 2025 (Thu) 265.00 266.80 263.80 264.00 5,084,599
9th Jul 2025 (Wed) 262.80 265.00 262.00 263.20 3,647,137
8th Jul 2025 (Tue) 262.20 263.60 257.20 261.80 5,041,742
7th Jul 2025 (Mon) 263.00 264.60 262.00 263.40 3,134,331
4th Jul 2025 (Fri) 265.00 266.20 263.80 264.20 18,551,218
3rd Jul 2025 (Thu) 258.80 266.00 257.60 265.40 7,670,463
2nd Jul 2025 (Wed) 270.00 270.60 250.20 257.40 19,565,299
1st Jul 2025 (Tue) 287.80 288.60 271.00 272.00 11,947,505
30th Jun 2025 (Mon) 288.60 290.40 287.80 288.40 4,648,269
FTSE 100 Latest
Value9,216.82
Change-38.68