Convatec Group
(CTEC)
Sector: Medical Equipment and Services
Historic Prices - up to 10 years
|
03/04/2025
|
254.20p
|
263.80p
|
254.20p
|
258.20p
|
8,095,057
|
|
02/04/2025
|
257.20p
|
259.00p
|
252.00p
|
258.00p
|
5,468,136
|
|
01/04/2025
|
259.00p
|
260.80p
|
257.60p
|
259.40p
|
5,634,621
|
|
31/03/2025
|
259.80p
|
259.80p
|
254.20p
|
257.20p
|
3,704,981
|
|
28/03/2025
|
258.20p
|
260.00p
|
256.60p
|
258.40p
|
1,786,509
|
|
27/03/2025
|
257.80p
|
258.40p
|
255.40p
|
258.20p
|
2,154,880
|
|
26/03/2025
|
260.20p
|
260.53p
|
256.60p
|
258.40p
|
4,299,999
|
|
25/03/2025
|
256.20p
|
262.00p
|
256.00p
|
260.20p
|
4,261,923
|
|
24/03/2025
|
258.00p
|
259.00p
|
253.80p
|
256.60p
|
2,359,645
|
|
21/03/2025
|
257.00p
|
257.40p
|
254.60p
|
257.00p
|
10,934,801
|
|
20/03/2025
|
259.00p
|
259.20p
|
255.20p
|
259.00p
|
4,495,819
|
|
19/03/2025
|
259.60p
|
260.00p
|
256.00p
|
257.20p
|
2,432,178
|
|
18/03/2025
|
258.60p
|
260.60p
|
257.60p
|
259.80p
|
7,724,342
|
|
17/03/2025
|
255.00p
|
260.00p
|
254.80p
|
258.00p
|
3,878,505
|
|
14/03/2025
|
257.20p
|
257.80p
|
254.40p
|
254.40p
|
6,172,947
|
|
13/03/2025
|
258.60p
|
260.40p
|
255.20p
|
257.40p
|
3,434,119
|
|
12/03/2025
|
264.40p
|
266.80p
|
260.20p
|
260.20p
|
6,934,162
|
|
11/03/2025
|
265.40p
|
266.80p
|
261.40p
|
264.00p
|
7,161,283
|
|
10/03/2025
|
267.60p
|
269.38p
|
264.00p
|
264.80p
|
5,850,833
|
|
07/03/2025
|
264.80p
|
266.60p
|
262.60p
|
265.20p
|
3,822,132
|
|
06/03/2025
|
271.20p
|
271.20p
|
264.80p
|
267.20p
|
4,776,683
|
|
05/03/2025
|
256.60p
|
270.40p
|
256.60p
|
269.40p
|
14,917,706
|
|
04/03/2025
|
262.60p
|
262.80p
|
254.60p
|
254.60p
|
8,917,450
|
|
03/03/2025
|
259.00p
|
265.20p
|
257.40p
|
265.20p
|
14,190,784
|
|
28/02/2025
|
257.40p
|
262.80p
|
257.40p
|
259.40p
|
12,548,444
|
|
27/02/2025
|
255.60p
|
260.00p
|
254.80p
|
259.80p
|
7,256,128
|
|
26/02/2025
|
252.80p
|
269.80p
|
252.69p
|
259.00p
|
13,073,129
|
|
25/02/2025
|
246.00p
|
250.40p
|
245.20p
|
247.00p
|
9,717,176
|
|
24/02/2025
|
248.20p
|
248.40p
|
242.40p
|
246.60p
|
9,710,714
|
|
21/02/2025
|
242.00p
|
247.80p
|
241.40p
|
247.40p
|
5,458,670
|
|
20/02/2025
|
245.00p
|
245.00p
|
239.80p
|
241.20p
|
6,115,224
|
|
19/02/2025
|
244.80p
|
245.40p
|
242.00p
|
244.60p
|
3,715,616
|
|
18/02/2025
|
243.80p
|
245.40p
|
241.80p
|
245.40p
|
2,956,316
|
|
17/02/2025
|
242.40p
|
244.20p
|
240.80p
|
243.80p
|
2,181,808
|
|
14/02/2025
|
244.80p
|
245.60p
|
242.15p
|
243.20p
|
10,007,813
|
|
13/02/2025
|
243.40p
|
246.40p
|
242.20p
|
244.40p
|
5,217,553
|
|
12/02/2025
|
236.20p
|
238.80p
|
236.00p
|
238.80p
|
5,179,470
|
|
11/02/2025
|
237.80p
|
239.60p
|
235.60p
|
237.00p
|
3,860,044
|
|
10/02/2025
|
235.80p
|
238.80p
|
234.80p
|
238.00p
|
2,975,375
|
|
07/02/2025
|
234.00p
|
238.00p
|
234.00p
|
236.40p
|
3,832,119
|
|
06/02/2025
|
238.00p
|
238.60p
|
236.00p
|
237.20p
|
3,151,134
|
|
05/02/2025
|
238.40p
|
239.60p
|
233.80p
|
237.20p
|
4,075,637
|
|
04/02/2025
|
241.80p
|
242.60p
|
238.80p
|
242.80p
|
2,952,732
|
|
03/02/2025
|
243.20p
|
244.20p
|
239.60p
|
242.80p
|
5,092,065
|
|
31/01/2025
|
248.00p
|
249.00p
|
246.20p
|
247.00p
|
2,960,743
|
|
30/01/2025
|
249.20p
|
251.00p
|
245.80p
|
249.40p
|
4,197,563
|
|
29/01/2025
|
250.20p
|
250.80p
|
246.60p
|
246.80p
|
2,779,489
|
|
28/01/2025
|
247.60p
|
252.00p
|
247.20p
|
250.20p
|
3,966,629
|
|
27/01/2025
|
241.40p
|
249.40p
|
241.40p
|
248.40p
|
3,726,451
|
|
24/01/2025
|
241.80p
|
242.40p
|
236.40p
|
239.40p
|
2,794,229
|
|
23/01/2025
|
240.80p
|
243.80p
|
240.60p
|
241.60p
|
7,394,583
|
|
22/01/2025
|
241.40p
|
244.00p
|
240.20p
|
241.00p
|
4,820,955
|
|
21/01/2025
|
241.80p
|
241.80p
|
238.40p
|
240.60p
|
2,846,899
|
|
20/01/2025
|
239.20p
|
242.60p
|
239.20p
|
241.60p
|
6,941,590
|
|
17/01/2025
|
241.40p
|
243.40p
|
241.40p
|
241.80p
|
3,861,548
|
|
16/01/2025
|
240.20p
|
241.40p
|
237.80p
|
239.00p
|
3,467,972
|
|
15/01/2025
|
230.60p
|
239.00p
|
230.60p
|
239.00p
|
11,826,053
|
|
14/01/2025
|
228.40p
|
233.40p
|
227.40p
|
229.40p
|
5,436,993
|
|
13/01/2025
|
224.20p
|
227.00p
|
223.40p
|
226.80p
|
4,139,545
|
|
10/01/2025
|
226.00p
|
228.40p
|
223.09p
|
224.60p
|
4,645,731
|
|
09/01/2025
|
224.00p
|
228.00p
|
224.00p
|
227.00p
|
6,983,253
|
|
08/01/2025
|
222.60p
|
224.80p
|
220.80p
|
224.80p
|
3,250,019
|
|
07/01/2025
|
220.20p
|
222.80p
|
219.60p
|
222.00p
|
4,639,035
|
|
06/01/2025
|
219.60p
|
222.40p
|
219.60p
|
221.00p
|
2,561,475
|
|
03/01/2025
|
223.00p
|
223.00p
|
218.80p
|
219.20p
|
2,804,961
|
|
02/01/2025
|
221.80p
|
224.60p
|
219.20p
|
220.40p
|
3,003,709
|
|
01/01/2025
|
220.20p
|
222.20p
|
218.79p
|
221.20p
|
552,996
|
|
31/12/2024
|
220.20p
|
222.20p
|
218.79p
|
221.20p
|
552,996
|
|
30/12/2024
|
219.80p
|
220.20p
|
218.00p
|
219.40p
|
1,813,158
|
|
27/12/2024
|
220.00p
|
221.60p
|
218.80p
|
220.80p
|
1,656,067
|
|
26/12/2024
|
220.20p
|
222.00p
|
219.90p
|
221.20p
|
3,457,457
|
|
25/12/2024
|
220.20p
|
222.00p
|
219.90p
|
221.20p
|
3,457,457
|
|
24/12/2024
|
220.20p
|
222.00p
|
219.90p
|
221.20p
|
3,457,457
|
|
23/12/2024
|
219.60p
|
221.60p
|
218.61p
|
219.80p
|
2,559,916
|
|
20/12/2024
|
221.60p
|
223.00p
|
219.00p
|
221.00p
|
7,094,513
|
|
19/12/2024
|
227.60p
|
228.40p
|
221.60p
|
222.20p
|
7,307,771
|
|
18/12/2024
|
228.00p
|
229.40p
|
227.04p
|
228.80p
|
5,902,398
|
|
17/12/2024
|
226.00p
|
229.40p
|
224.40p
|
227.40p
|
9,815,883
|
|
16/12/2024
|
234.00p
|
234.66p
|
226.20p
|
227.60p
|
3,809,951
|
|
13/12/2024
|
234.00p
|
235.20p
|
232.60p
|
234.80p
|
5,637,322
|
|
12/12/2024
|
235.00p
|
236.12p
|
233.60p
|
235.40p
|
10,419,877
|
|
11/12/2024
|
234.40p
|
235.80p
|
232.20p
|
234.60p
|
10,809,700
|
|
10/12/2024
|
235.60p
|
238.00p
|
235.00p
|
235.60p
|
2,256,561
|
|
09/12/2024
|
234.80p
|
237.80p
|
233.20p
|
236.20p
|
5,338,652
|
|
06/12/2024
|
231.20p
|
235.60p
|
231.20p
|
234.80p
|
4,676,550
|
|
05/12/2024
|
230.80p
|
236.20p
|
230.20p
|
231.40p
|
2,465,843
|
|
04/12/2024
|
234.20p
|
236.20p
|
231.00p
|
235.20p
|
2,935,943
|
|
03/12/2024
|
235.40p
|
237.00p
|
233.91p
|
234.40p
|
5,778,977
|
|
02/12/2024
|
236.40p
|
238.40p
|
234.00p
|
236.80p
|
3,777,936
|
|
29/11/2024
|
236.40p
|
238.00p
|
235.60p
|
235.60p
|
2,184,237
|
|
28/11/2024
|
238.60p
|
240.00p
|
235.00p
|
236.60p
|
4,698,403
|
|
27/11/2024
|
237.40p
|
240.00p
|
237.00p
|
238.40p
|
1,987,019
|
|
26/11/2024
|
237.00p
|
238.40p
|
234.40p
|
237.00p
|
2,461,925
|
|
25/11/2024
|
237.20p
|
239.60p
|
235.40p
|
237.40p
|
9,238,928
|
|
22/11/2024
|
231.80p
|
236.00p
|
230.40p
|
230.60p
|
5,741,529
|
|
21/11/2024
|
233.20p
|
235.40p
|
228.80p
|
230.60p
|
4,484,693
|
|
20/11/2024
|
242.40p
|
243.20p
|
233.00p
|
233.00p
|
12,837,537
|
|
19/11/2024
|
239.40p
|
243.80p
|
239.20p
|
243.00p
|
4,278,587
|
|
18/11/2024
|
247.80p
|
248.60p
|
239.60p
|
239.60p
|
5,189,235
|
|
15/11/2024
|
245.00p
|
248.80p
|
239.40p
|
247.40p
|
13,398,137
|
|
14/11/2024
|
255.00p
|
255.40p
|
244.20p
|
247.40p
|
14,037,786
|
|
13/11/2024
|
264.00p
|
267.00p
|
256.00p
|
264.40p
|
8,601,980
|
|
12/11/2024
|
249.00p
|
265.10p
|
245.80p
|
264.40p
|
17,509,330
|
|
11/11/2024
|
213.80p
|
220.00p
|
213.80p
|
216.60p
|
4,490,816
|
|
08/11/2024
|
216.80p
|
219.20p
|
213.40p
|
213.40p
|
14,300,153
|
|
07/11/2024
|
218.20p
|
220.20p
|
215.00p
|
215.00p
|
7,316,177
|
|
06/11/2024
|
216.20p
|
218.29p
|
214.80p
|
216.60p
|
7,969,046
|
|
05/11/2024
|
219.20p
|
220.20p
|
214.00p
|
214.40p
|
4,991,668
|
|
04/11/2024
|
215.20p
|
217.60p
|
214.60p
|
215.40p
|
2,731,631
|
|
01/11/2024
|
213.60p
|
216.20p
|
212.00p
|
215.40p
|
9,429,029
|
|
31/10/2024
|
217.40p
|
217.40p
|
211.80p
|
213.40p
|
6,646,924
|
|
30/10/2024
|
221.40p
|
222.80p
|
217.40p
|
222.20p
|
10,191,721
|
|
29/10/2024
|
224.40p
|
225.17p
|
220.78p
|
222.20p
|
8,249,921
|
|
28/10/2024
|
220.00p
|
224.49p
|
219.00p
|
224.00p
|
4,046,641
|
|
25/10/2024
|
220.80p
|
222.00p
|
217.40p
|
219.00p
|
7,612,833
|
|
24/10/2024
|
223.40p
|
225.00p
|
221.00p
|
223.40p
|
1,904,224
|
|
23/10/2024
|
225.80p
|
226.40p
|
223.40p
|
223.40p
|
4,062,852
|
|
22/10/2024
|
227.00p
|
228.29p
|
225.29p
|
227.00p
|
2,749,642
|
|
21/10/2024
|
234.40p
|
234.40p
|
228.20p
|
228.20p
|
6,012,255
|
|
18/10/2024
|
230.00p
|
232.20p
|
229.40p
|
232.20p
|
3,503,935
|
|
17/10/2024
|
231.00p
|
233.20p
|
228.40p
|
231.00p
|
6,514,634
|
|
16/10/2024
|
232.00p
|
232.20p
|
226.80p
|
231.60p
|
4,387,219
|
|
15/10/2024
|
228.20p
|
232.20p
|
227.00p
|
231.00p
|
5,348,697
|
|
14/10/2024
|
224.40p
|
226.80p
|
223.80p
|
226.80p
|
4,067,242
|
|
11/10/2024
|
224.00p
|
225.40p
|
222.80p
|
224.60p
|
3,746,510
|
|
10/10/2024
|
223.00p
|
226.20p
|
222.40p
|
222.80p
|
2,490,184
|
|
09/10/2024
|
225.00p
|
228.00p
|
224.80p
|
225.20p
|
3,563,996
|
|
08/10/2024
|
222.60p
|
225.20p
|
222.40p
|
224.20p
|
3,041,544
|
|
07/10/2024
|
222.80p
|
226.60p
|
221.60p
|
226.00p
|
4,459,466
|
|
04/10/2024
|
222.40p
|
223.80p
|
221.40p
|
221.40p
|
2,998,864
|