Comparing Back to the side-by-side chart ↗
ConvaTec Group PLC (CTEC.L) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Bullish stack, 200-day still turning — Trades +8.2% vs the 50-day and +10.8% vs the 200-day average, 3.7% below the 52-week high and +27.5% off the 52-week low; a golden cross printed 42 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: ConvaTec Group PLC trades 8.2% above its 50-day and 10.8% above its 200-day moving average. (as of 2026-10-30)
ConvaTec makes medical products for managing long-term health conditions, sold across Europe, North America and other regions. It offers advanced wound-care items for wounds linked to diabetes, injury and burns, ostomy devices for people living with a stoma after cancer or bowel disease, continence products for urinary issues tied to spinal or neurological conditions, and infusion sets used with insulin pumps and other continuous treatments.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CTEC.L overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 242.80 | 247.00 | 242.00 | 245.60 | +0.49% | 5,215,779 |
| 2026-10-30 | 244.00 | 246.80 | 243.00 | 244.40 | +0.49% | 5,428,716 |
| 2026-10-29 | 243.60 | 245.80 | 242.60 | 243.20 | -0.33% | 5,792,583 |
| 2026-10-28 | 240.40 | 244.40 | 239.60 | 244.00 | +1.33% | 6,486,679 |
| 2026-10-27 | 245.20 | 245.20 | 240.80 | 240.80 | -1.71% | 5,414,300 |
| 2026-10-26 | 246.20 | 247.50 | 244.00 | 245.00 | -0.49% | 7,644,999 |
| 2026-10-23 | 244.80 | 246.20 | 242.00 | 246.20 | +0.90% | 4,971,574 |
| 2026-10-22 | 240.80 | 244.60 | 238.60 | 244.00 | +1.67% | 5,479,107 |
| 2026-10-21 | 234.60 | 241.66 | 232.20 | 240.00 | +1.95% | 11,905,759 |
| 2026-10-20 | 236.60 | 238.40 | 235.00 | 235.40 | -0.08% | 8,780,127 |
| 2026-10-19 | 234.80 | 236.80 | 234.60 | 235.60 | -1.01% | 3,862,457 |
| 2026-10-16 | 236.20 | 239.60 | 234.00 | 238.00 | +0.51% | 7,261,498 |
| 2026-10-15 | 237.20 | 237.80 | 234.40 | 236.80 | +0.94% | 24,281,065 |
| 2026-10-14 | 231.40 | 237.84 | 230.60 | 234.60 | +1.65% | 44,889,089 |
| 2026-10-13 | 232.40 | 235.00 | 229.40 | 230.80 | +0.09% | 11,817,903 |
| 2026-10-12 | 221.60 | 230.60 | 221.00 | 230.60 | +4.82% | 6,611,650 |
| 2026-10-09 | 215.40 | 220.20 | 215.40 | 220.00 | +3.29% | 5,198,612 |
| 2026-10-08 | 215.20 | 218.20 | 213.00 | 213.00 | -1.75% | 7,284,064 |
| 2026-10-07 | 217.60 | 220.20 | 216.60 | 216.80 | -0.73% | 7,217,421 |
| 2026-10-06 | 220.00 | 222.00 | 216.80 | 218.40 | +0.18% | 5,457,194 |
| 2026-10-05 | 218.00 | 219.80 | 215.40 | 218.00 | +0.65% | 6,911,082 |
| 2026-10-02 | 216.60 | 218.20 | 214.80 | 216.60 | -0.09% | 12,421,112 |
| 2026-10-01 | 215.60 | 220.20 | 211.00 | 216.80 | -0.09% | 10,401,371 |
| 2026-09-30 | 218.20 | 220.00 | 215.80 | 217.00 | +0.00% | 5,971,855 |
| 2026-09-29 | 212.00 | 220.20 | 210.60 | 217.00 | +2.36% | 6,857,880 |
| 2026-09-28 | 210.00 | 212.00 | 210.00 | 212.00 | +1.24% | 4,600,254 |
| 2026-09-25 | 212.60 | 212.80 | 209.20 | 209.40 | -1.04% | 5,845,117 |
| 2026-09-24 | 214.40 | 214.96 | 211.00 | 211.60 | -1.40% | 6,563,436 |
| 2026-09-23 | 215.80 | 216.40 | 214.20 | 214.60 | -0.28% | 3,436,107 |
| 2026-09-22 | 215.60 | 217.20 | 213.70 | 215.20 | +0.19% | 4,176,035 |
| 2026-09-21 | 213.00 | 216.20 | 212.80 | 214.80 | +0.37% | 3,560,203 |
| 2026-09-18 | 217.80 | 218.21 | 212.60 | 214.00 | -2.10% | 14,778,515 |
| 2026-09-17 | 218.00 | 219.20 | 214.60 | 218.60 | +1.11% | 4,727,682 |
| 2026-09-16 | 217.60 | 219.00 | 214.10 | 216.20 | -1.01% | 5,195,104 |
| 2026-09-15 | 216.00 | 220.00 | 214.80 | 218.40 | +0.46% | 4,350,798 |
| 2026-09-14 | 216.80 | 219.20 | 215.60 | 217.40 | +0.74% | 7,076,712 |
| 2026-09-11 | 219.40 | 220.00 | 215.80 | 215.80 | -0.92% | 4,824,333 |
| 2026-09-10 | 219.80 | 221.20 | 217.40 | 217.80 | -1.45% | 4,094,774 |
| 2026-09-09 | 220.00 | 221.40 | 218.00 | 221.00 | -0.18% | 4,904,195 |
| 2026-09-08 | 226.00 | 227.80 | 220.42 | 221.40 | -2.38% | 5,361,027 |
| 2026-09-07 | 225.80 | 227.80 | 224.60 | 226.80 | -0.61% | 3,050,155 |
| 2026-09-04 | 227.60 | 229.40 | 225.20 | 228.20 | +0.35% | 7,506,331 |
| 2026-09-03 | 234.40 | 234.50 | 226.20 | 227.40 | -2.65% | 7,912,174 |
| 2026-09-02 | 228.20 | 235.40 | 227.72 | 233.60 | +1.65% | 4,911,132 |
| 2026-09-01 | 228.20 | 233.60 | 227.40 | 229.80 | +0.97% | 8,384,676 |
| 2026-08-28 | 230.60 | 231.20 | 226.60 | 227.60 | -0.87% | 23,623,015 |
| 2026-08-27 | 227.20 | 231.20 | 226.20 | 229.60 | +0.88% | 3,934,346 |
| 2026-08-26 | 229.00 | 232.00 | 227.60 | 227.60 | -0.52% | 5,243,095 |
| 2026-08-25 | 228.40 | 229.80 | 227.80 | 228.80 | +0.35% | 3,927,657 |
| 2026-08-24 | 225.20 | 228.20 | 225.00 | 228.00 | +0.88% | 14,241,889 |
| 2026-08-21 | 225.00 | 228.20 | 223.20 | 226.00 | +0.18% | 5,890,176 |
| 2026-08-20 | 229.00 | 229.80 | 225.60 | 225.60 | -2.17% | 7,188,726 |
| 2026-08-19 | 233.40 | 234.88 | 230.60 | 230.60 | -1.45% | 8,815,926 |
| 2026-08-18 | 232.00 | 237.00 | 231.20 | 234.00 | +0.86% | 5,963,220 |
| 2026-08-17 | 231.00 | 232.60 | 228.60 | 232.00 | +1.05% | 5,081,100 |
| 2026-08-14 | 230.00 | 233.80 | 227.20 | 229.60 | -0.95% | 10,125,498 |
| 2026-08-13 | 234.80 | 235.40 | 230.00 | 231.80 | -0.60% | 9,212,499 |
| 2026-08-12 | 234.20 | 235.80 | 232.60 | 233.20 | -0.43% | 4,317,965 |
| 2026-08-11 | 232.40 | 237.20 | 232.40 | 234.20 | +0.26% | 5,191,727 |
| 2026-08-10 | 232.20 | 234.00 | 228.80 | 233.60 | +0.52% | 7,738,881 |
| 2026-08-07 | 227.00 | 234.00 | 226.40 | 232.40 | +2.47% | 9,543,882 |
| 2026-08-06 | 225.00 | 227.40 | 223.40 | 226.80 | +1.34% | 12,098,137 |
| 2026-08-05 | 230.80 | 231.80 | 222.60 | 223.80 | -2.44% | 12,869,524 |
| 2026-08-04 | 224.80 | 232.60 | 218.00 | 229.40 | +1.77% | 14,123,454 |
| 2026-08-03 | 228.00 | 231.60 | 225.40 | 225.40 | +0.63% | 9,368,734 |
| 2026-07-31 | 227.80 | 230.20 | 223.60 | 224.00 | -2.10% | 6,444,943 |
| 2026-07-30 | 229.40 | 235.40 | 228.80 | 228.80 | -0.78% | 25,655,623 |
| 2026-07-29 | 229.40 | 230.60 | 225.40 | 230.60 | +1.05% | 8,448,368 |
| 2026-07-28 | 221.00 | 228.80 | 220.00 | 228.20 | +3.63% | 4,371,698 |
| 2026-07-27 | 218.60 | 221.04 | 217.40 | 220.20 | +1.94% | 5,862,343 |
| 2026-07-24 | 212.20 | 217.00 | 211.80 | 216.00 | +1.60% | 4,059,229 |
| 2026-07-23 | 213.40 | 213.40 | 211.00 | 212.60 | -0.75% | 3,745,217 |
| 2026-07-22 | 216.00 | 218.60 | 212.40 | 214.20 | -0.46% | 6,039,900 |
| 2026-07-21 | 216.00 | 217.00 | 213.60 | 215.20 | -1.37% | 6,180,285 |
| 2026-07-20 | 212.40 | 220.60 | 212.40 | 218.20 | +0.65% | 4,234,130 |
| 2026-07-17 | 214.00 | 218.40 | 212.80 | 216.80 | +1.59% | 6,104,467 |
| 2026-07-16 | 211.60 | 213.40 | 209.60 | 213.40 | +0.09% | 5,490,992 |
| 2026-07-15 | 210.40 | 213.20 | 206.40 | 213.20 | +1.23% | 7,199,332 |
| 2026-07-14 | 212.20 | 212.80 | 209.64 | 210.60 | -1.96% | 4,634,869 |
| 2026-07-13 | 214.00 | 215.60 | 212.40 | 214.80 | +0.28% | 2,865,939 |
| 2026-07-10 | 213.00 | 214.60 | 212.20 | 214.20 | +0.56% | 3,574,238 |
| 2026-07-09 | 215.60 | 215.60 | 211.82 | 213.00 | -0.56% | 5,513,710 |
| 2026-07-08 | 221.80 | 222.40 | 213.80 | 214.20 | -3.95% | 6,822,527 |
| 2026-07-07 | 222.60 | 225.20 | 221.90 | 223.00 | +1.27% | 8,878,251 |
| 2026-07-06 | 223.20 | 255.60 | 220.00 | 220.20 | -1.34% | 5,009,660 |
| 2026-07-03 | 220.80 | 223.40 | 218.60 | 223.20 | +1.64% | 4,633,118 |
| 2026-07-02 | 216.80 | 224.23 | 216.80 | 219.60 | +0.64% | 8,016,790 |
| 2026-07-01 | 214.20 | 218.40 | 213.60 | 218.20 | +1.49% | 6,931,266 |
| 2026-06-30 | 213.60 | 218.80 | 212.80 | 215.00 | +0.56% | 8,872,983 |
| 2026-06-29 | 212.60 | 214.80 | 211.00 | 213.80 | +1.04% | 7,824,668 |
| 2026-06-26 | 211.00 | 212.40 | 207.60 | 211.60 | -0.09% | 5,473,457 |
| 2026-06-25 | 205.60 | 213.20 | 205.60 | 211.80 | +1.15% | 7,980,155 |
| 2026-06-24 | 206.40 | 210.40 | 202.85 | 209.40 | +1.26% | 4,601,887 |
| 2026-06-23 | 205.00 | 209.10 | 203.60 | 206.80 | -0.29% | 5,226,903 |
| 2026-06-22 | 205.60 | 207.60 | 204.00 | 207.40 | +0.19% | 10,865,608 |
| 2026-06-19 | 206.00 | 207.80 | 205.20 | 207.00 | +0.49% | 26,292,070 |
| 2026-06-18 | 204.00 | 207.00 | 202.00 | 206.00 | +0.39% | 7,552,143 |
| 2026-06-17 | 209.20 | 209.72 | 204.00 | 205.20 | -1.82% | 13,278,270 |
| 2026-06-16 | 204.20 | 211.60 | 204.00 | 209.00 | +2.45% | 10,254,510 |
| 2026-06-15 | 206.60 | 207.80 | 203.60 | 204.00 | +0.69% | 5,563,862 |
| 2026-06-12 | 203.80 | 206.40 | 202.40 | 202.60 | +1.30% | 5,229,319 |
| 2026-06-11 | 200.20 | 201.80 | 198.60 | 200.00 | -0.50% | 6,134,381 |
| 2026-06-10 | 202.40 | 204.20 | 199.40 | 201.00 | -0.59% | 3,918,003 |
| 2026-06-09 | 201.40 | 204.60 | 200.00 | 202.20 | +0.50% | 4,070,837 |
| 2026-06-08 | 202.00 | 204.00 | 200.57 | 201.20 | -1.47% | 2,927,938 |
| 2026-06-05 | 204.20 | 206.80 | 203.80 | 204.20 | +0.00% | 7,419,041 |
| 2026-06-04 | 197.30 | 204.20 | 197.00 | 204.20 | +2.77% | 8,525,662 |
| 2026-06-03 | 194.80 | 198.80 | 193.63 | 198.70 | +1.95% | 5,261,722 |
| 2026-06-02 | 196.00 | 196.90 | 193.50 | 194.90 | +0.46% | 9,251,548 |
| 2026-06-01 | 200.40 | 201.20 | 193.00 | 194.00 | -4.06% | 8,265,812 |
| 2026-05-29 | 199.80 | 205.00 | 199.20 | 202.20 | +1.97% | 10,545,750 |
| 2026-05-28 | 200.80 | 201.60 | 195.50 | 198.30 | -2.22% | 8,738,286 |
| 2026-05-27 | 202.20 | 208.20 | 201.60 | 202.80 | +0.80% | 29,974,250 |
| 2026-05-26 | 201.60 | 202.20 | 198.10 | 201.20 | +2.13% | 6,134,718 |
| 2026-05-22 | 205.00 | 205.80 | 196.30 | 197.00 | -3.24% | 11,674,710 |
| 2026-05-21 | 215.00 | 215.00 | 195.90 | 203.60 | -4.95% | 28,549,090 |
| 2026-05-20 | 213.60 | 216.60 | 212.00 | 214.20 | -0.09% | 7,934,799 |
| 2026-05-19 | 213.00 | 214.40 | 211.40 | 214.40 | +1.23% | 8,102,447 |
| 2026-05-18 | 208.00 | 213.40 | 206.20 | 211.80 | +1.83% | 9,122,153 |
| 2026-05-15 | 208.20 | 211.20 | 206.60 | 208.00 | -0.57% | 5,263,334 |
| 2026-05-14 | 206.80 | 209.80 | 206.60 | 209.20 | +1.26% | 4,101,292 |
| 2026-05-13 | 205.00 | 206.60 | 203.40 | 206.60 | +0.58% | 5,749,362 |
| 2026-05-12 | 200.00 | 206.00 | 199.00 | 205.40 | +1.68% | 9,511,229 |
| 2026-05-11 | 205.00 | 206.20 | 201.60 | 202.00 | -1.56% | 8,963,524 |
| 2026-05-08 | 207.60 | 209.40 | 203.60 | 205.20 | -1.82% | 6,705,734 |
| 2026-05-07 | 213.20 | 213.80 | 209.00 | 209.00 | -1.88% | 10,763,970 |
| 2026-05-06 | 210.80 | 217.00 | 207.80 | 213.00 | +2.31% | 14,021,390 |
| 2026-05-05 | 211.80 | 212.65 | 206.20 | 208.20 | -0.86% | 9,464,100 |
| 2026-05-01 | 209.80 | 211.80 | 207.40 | 210.00 | -0.38% | 3,661,078 |
| 2026-04-30 | 209.80 | 213.20 | 208.60 | 210.80 | -0.19% | 5,706,822 |
| 2026-04-29 | 216.60 | 216.60 | 211.20 | 211.20 | -2.85% | 7,383,370 |
| 2026-04-28 | 219.20 | 219.80 | 216.20 | 217.40 | -1.09% | 3,893,645 |
| 2026-04-27 | 221.80 | 222.40 | 218.52 | 219.80 | -0.45% | 6,763,726 |
| 2026-04-24 | 221.60 | 223.40 | 215.60 | 220.80 | -1.69% | 16,269,680 |
| 2026-04-23 | 231.00 | 232.60 | 221.00 | 224.60 | -3.02% | 42,009,887 |
| 2026-04-22 | 232.00 | 232.00 | 226.20 | 231.60 | +0.26% | 5,759,634 |
| 2026-04-21 | 236.20 | 237.80 | 231.00 | 231.00 | -2.45% | 17,199,490 |
| 2026-04-20 | 239.40 | 240.20 | 234.80 | 236.80 | -1.58% | 28,234,561 |
| 2026-04-17 | 237.00 | 242.20 | 235.80 | 240.60 | +1.69% | 5,666,772 |
| 2026-04-16 | 237.20 | 239.00 | 235.00 | 236.60 | -1.99% | 4,259,046 |
| 2026-04-15 | 240.00 | 244.40 | 238.94 | 241.40 | +1.43% | 8,197,123 |
| 2026-04-14 | 231.20 | 238.00 | 231.00 | 238.00 | +3.48% | 8,169,552 |
| 2026-04-13 | 232.80 | 233.40 | 228.40 | 230.00 | -1.71% | 10,150,200 |
| 2026-04-10 | 224.00 | 240.40 | 222.80 | 234.00 | +4.46% | 15,392,390 |
| 2026-04-09 | 224.00 | 226.60 | 217.60 | 224.00 | -0.36% | 8,469,301 |
| 2026-04-08 | 232.20 | 232.40 | 223.00 | 224.80 | +4.85% | 44,900,559 |
| 2026-04-07 | 219.80 | 221.80 | 214.40 | 214.40 | -2.55% | 5,290,112 |
| 2026-04-02 | 216.60 | 221.40 | 215.20 | 220.00 | +0.18% | 23,154,020 |
| 2026-04-01 | 216.00 | 220.40 | 216.00 | 219.60 | +1.95% | 5,384,835 |
| 2026-03-31 | 219.20 | 221.20 | 215.00 | 215.40 | -1.37% | 7,503,556 |
| 2026-03-30 | 217.20 | 219.60 | 214.75 | 218.40 | -0.09% | 5,790,544 |
| 2026-03-27 | 227.00 | 227.20 | 218.60 | 218.60 | -3.36% | 7,097,391 |
| 2026-03-26 | 223.60 | 226.67 | 222.20 | 226.20 | +0.98% | 3,554,014 |
| 2026-03-25 | 225.20 | 225.40 | 222.40 | 224.00 | +0.27% | 5,472,773 |
| 2026-03-24 | 221.60 | 224.80 | 219.80 | 223.40 | +2.67% | 5,295,629 |
| 2026-03-23 | 217.40 | 223.00 | 212.80 | 217.60 | -0.73% | 11,469,470 |
| 2026-03-20 | 225.00 | 225.80 | 219.20 | 219.20 | -1.97% | 43,743,660 |
| 2026-03-19 | 230.00 | 231.20 | 221.80 | 223.60 | -4.36% | 6,251,398 |
| 2026-03-18 | 234.40 | 235.60 | 230.98 | 233.80 | +0.26% | 4,696,527 |
| 2026-03-17 | 234.20 | 235.80 | 233.20 | 233.20 | -0.26% | 7,911,016 |
| 2026-03-16 | 238.00 | 238.60 | 233.00 | 233.80 | -1.60% | 14,007,970 |
| 2026-03-13 | 235.20 | 238.60 | 234.40 | 237.60 | +0.68% | 4,465,494 |
| 2026-03-12 | 234.40 | 239.60 | 234.40 | 236.00 | -0.08% | 3,749,936 |
| 2026-03-11 | 243.00 | 243.00 | 235.60 | 236.20 | -2.72% | 7,639,732 |
| 2026-03-10 | 243.60 | 245.40 | 241.60 | 242.80 | +1.85% | 36,805,781 |
| 2026-03-09 | 240.20 | 242.40 | 238.00 | 238.40 | -2.21% | 12,527,220 |
| 2026-03-06 | 249.40 | 250.20 | 243.80 | 243.80 | -1.93% | 8,964,513 |
| 2026-03-05 | 243.20 | 250.20 | 242.00 | 248.60 | +2.22% | 8,919,306 |
| 2026-03-04 | 238.20 | 243.80 | 235.80 | 243.20 | +2.44% | 11,793,190 |
| 2026-03-03 | 246.20 | 247.00 | 234.40 | 237.40 | -3.57% | 8,449,234 |
| 2026-03-02 | 251.80 | 254.80 | 246.20 | 246.20 | -3.98% | 8,306,181 |
| 2026-02-27 | 257.00 | 257.20 | 253.20 | 256.40 | +0.16% | 8,602,532 |
| 2026-02-26 | 251.80 | 259.30 | 249.00 | 256.00 | +1.67% | 10,512,920 |
| 2026-02-25 | 251.00 | 255.20 | 241.60 | 251.80 | +0.48% | 17,374,090 |
| 2026-02-24 | 248.00 | 257.80 | 233.20 | 250.60 | +10.40% | 23,044,811 |
| 2026-02-23 | 228.80 | 230.80 | 227.00 | 227.00 | -0.79% | 6,458,714 |
| 2026-02-20 | 231.20 | 232.40 | 228.80 | 228.80 | -0.78% | 21,870,811 |
| 2026-02-19 | 232.00 | 232.97 | 228.80 | 230.60 | -0.09% | 3,298,650 |
| 2026-02-18 | 229.40 | 231.80 | 227.53 | 230.80 | +0.87% | 5,362,093 |
| 2026-02-17 | 227.40 | 229.80 | 225.60 | 228.80 | +1.15% | 4,076,490 |
| 2026-02-16 | 228.40 | 228.67 | 225.60 | 226.20 | -0.70% | 12,871,040 |
| 2026-02-13 | 224.40 | 229.60 | 223.60 | 227.80 | +1.06% | 8,652,458 |
| 2026-02-12 | 223.00 | 225.60 | 221.00 | 225.40 | +2.45% | 6,711,950 |
| 2026-02-11 | 225.60 | 225.60 | 219.40 | 220.00 | -1.79% | 8,872,630 |
| 2026-02-10 | 226.00 | 228.80 | 224.00 | 224.00 | -0.88% | 7,767,754 |
| 2026-02-09 | 227.00 | 227.40 | 224.40 | 226.00 | +0.18% | 7,359,153 |
| 2026-02-06 | 225.40 | 227.40 | 221.80 | 225.60 | -0.70% | 6,121,777 |
| 2026-02-05 | 227.00 | 228.20 | 223.20 | 227.20 | +0.71% | 4,184,899 |
| 2026-02-04 | 223.00 | 227.40 | 221.00 | 225.60 | +0.98% | 6,282,495 |
| 2026-02-03 | 232.60 | 232.60 | 209.40 | 223.40 | -3.71% | 14,410,100 |
| 2026-02-02 | 230.00 | 232.60 | 229.00 | 232.00 | +0.87% | 2,969,477 |
| 2026-01-30 | 230.80 | 231.80 | 229.20 | 230.00 | +0.00% | 4,724,015 |
| 2026-01-29 | 228.00 | 230.00 | 226.60 | 230.00 | +0.35% | 2,880,900 |
| 2026-01-28 | 233.00 | 235.62 | 229.20 | 229.20 | -1.63% | 6,357,533 |
| 2026-01-27 | 236.40 | 236.40 | 231.80 | 233.00 | -1.44% | 11,846,990 |
| 2026-01-26 | 234.20 | 236.40 | 232.84 | 236.40 | +1.03% | 6,527,395 |
| 2026-01-23 | 232.00 | 238.00 | 232.00 | 234.00 | -1.10% | 6,830,312 |
| 2026-01-22 | 232.80 | 237.20 | 231.40 | 236.60 | +3.05% | 4,236,472 |
| 2026-01-21 | 231.60 | 232.80 | 229.60 | 229.60 | -0.78% | 10,587,400 |
| 2026-01-20 | 230.80 | 231.40 | 228.80 | 231.40 | +0.09% | 5,544,741 |
| 2026-01-19 | 235.00 | 235.20 | 228.20 | 231.20 | -2.28% | 3,690,667 |
| 2026-01-16 | 237.00 | 238.20 | 235.40 | 236.60 | -0.17% | 12,775,820 |
| 2026-01-15 | 236.00 | 238.00 | 235.60 | 237.00 | +0.68% | 9,752,908 |
| 2026-01-14 | 236.80 | 237.80 | 233.20 | 235.40 | -0.25% | 8,753,538 |
| 2026-01-13 | 242.60 | 243.00 | 231.80 | 236.00 | -3.28% | 9,482,225 |
| 2026-01-12 | 246.00 | 247.20 | 243.40 | 244.00 | -0.89% | 2,587,267 |
| 2026-01-09 | 239.00 | 246.20 | 239.00 | 246.20 | +1.40% | 15,791,000 |
| 2026-01-08 | 242.80 | 244.20 | 240.00 | 242.80 | -0.41% | 5,244,442 |
| 2026-01-07 | 246.20 | 246.20 | 241.80 | 243.80 | -0.16% | 6,113,037 |
| 2026-01-06 | 238.20 | 249.20 | 238.20 | 244.20 | +1.41% | 3,708,250 |
| 2026-01-05 | 241.20 | 242.00 | 237.40 | 240.80 | +0.50% | 3,126,430 |
| 2026-01-02 | 243.60 | 243.96 | 238.60 | 239.60 | -1.48% | 10,983,800 |
| 2025-12-31 | 242.60 | 243.20 | 241.60 | 243.20 | +0.41% | 600,676 |
| 2025-12-30 | 242.20 | 243.20 | 240.07 | 242.20 | -0.33% | 1,880,235 |
| 2025-12-29 | 240.00 | 244.60 | 240.00 | 243.00 | +2.10% | 7,280,718 |
| 2025-12-24 | 238.80 | 239.60 | 238.00 | 238.00 | -0.25% | 558,180 |
| 2025-12-23 | 241.00 | 242.60 | 238.60 | 238.60 | -1.32% | 2,792,698 |
| 2025-12-22 | 241.20 | 242.20 | 237.60 | 241.80 | -0.17% | 6,108,290 |
| 2025-12-19 | 241.60 | 243.20 | 240.60 | 242.20 | -0.25% | 10,243,200 |
| 2025-12-18 | 243.20 | 244.05 | 237.80 | 242.80 | +0.25% | 3,723,929 |
| 2025-12-17 | 235.80 | 244.20 | 235.80 | 242.20 | +3.15% | 9,675,561 |
| 2025-12-16 | 232.40 | 236.20 | 231.60 | 234.80 | +2.09% | 11,129,650 |
| 2025-12-15 | 231.00 | 232.20 | 229.20 | 230.00 | +0.09% | 4,398,436 |
| 2025-12-12 | 224.80 | 229.80 | 224.80 | 229.80 | +0.26% | 7,567,991 |
| 2025-12-11 | 227.60 | 233.44 | 226.80 | 229.20 | +1.42% | 18,277,900 |
| 2025-12-10 | 224.00 | 226.20 | 223.87 | 226.00 | +0.27% | 2,446,468 |
| 2025-12-09 | 225.40 | 227.80 | 224.80 | 225.40 | -0.44% | 4,169,465 |
| 2025-12-08 | 228.80 | 229.80 | 224.00 | 226.40 | -1.22% | 4,858,004 |
| 2025-12-05 | 227.40 | 230.00 | 225.40 | 229.20 | +0.88% | 16,983,740 |
| 2025-12-04 | 228.20 | 228.40 | 225.60 | 227.20 | -0.26% | 15,814,780 |
| 2025-12-03 | 232.80 | 233.40 | 226.00 | 227.80 | -1.81% | 14,831,350 |
| 2025-12-02 | 235.60 | 236.20 | 232.00 | 232.00 | -1.53% | 8,981,340 |
| 2025-12-01 | 236.00 | 237.40 | 234.10 | 235.60 | +0.00% | 4,971,200 |
| 2025-11-28 | 236.00 | 236.60 | 234.20 | 235.60 | +0.17% | 3,929,732 |
| 2025-11-27 | 235.20 | 235.80 | 233.80 | 235.20 | -0.08% | 5,097,258 |
| 2025-11-26 | 238.40 | 239.00 | 233.40 | 235.40 | -1.01% | 26,286,051 |
| 2025-11-25 | 235.60 | 238.20 | 234.80 | 237.80 | +0.76% | 9,841,800 |
| 2025-11-24 | 237.00 | 238.00 | 235.60 | 236.00 | -0.34% | 23,004,680 |
| 2025-11-21 | 233.00 | 239.40 | 232.60 | 236.80 | +0.94% | 36,071,559 |
| 2025-11-20 | 238.40 | 239.80 | 234.60 | 234.60 | -0.85% | 61,327,859 |
| 2025-11-19 | 231.40 | 238.20 | 231.40 | 236.60 | +2.60% | 16,846,869 |
| 2025-11-18 | 230.80 | 233.80 | 227.45 | 230.60 | -3.60% | 43,181,641 |
| 2025-11-17 | 245.80 | 246.60 | 239.20 | 239.20 | -2.69% | 3,431,828 |
| 2025-11-14 | 246.00 | 247.80 | 243.40 | 245.80 | -1.13% | 6,229,842 |
| 2025-11-13 | 254.00 | 255.32 | 243.20 | 248.60 | +5.07% | 16,170,360 |
| 2025-11-12 | 238.20 | 238.20 | 235.80 | 236.60 | +0.00% | 9,018,417 |
| 2025-11-11 | 236.60 | 238.00 | 234.80 | 236.60 | +0.77% | 5,334,347 |
| 2025-11-10 | 236.80 | 239.00 | 234.80 | 234.80 | -0.42% | 11,986,900 |
| 2025-11-07 | 235.80 | 237.00 | 232.60 | 235.80 | +0.94% | 4,485,686 |
| 2025-11-06 | 242.80 | 243.60 | 233.20 | 233.60 | -3.71% | 6,055,634 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+8.68%). Worst month: Mar (-7.76%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is ConvaTec Group PLC's (CTEC.L) latest close?
245.60 on 2026-11-02, from the Closelook data lake's daily price record.
What is CTEC.L's 52-week high and low?
259.30 high and 193.00 low over the trailing 52 weeks, as of 2026-11-02.
What is ConvaTec Group PLC's strongest and weakest month historically?
Historically, CTEC.L's strongest calendar month has been Feb (average +8.68%) and its weakest Mar (average -7.76%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.
What is the current Closelooknet signal on CTEC.L?
Bullish stack, 200-day still turning: Trades +8.2% vs the 50-day and +10.8% vs the 200-day average, 3.7% below the 52-week high and +27.5% off the 52-week low; a golden cross printed 42 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is CTEC.L above its 50-day and 200-day moving averages?
ConvaTec Group PLC trades 8.2% above its 50-day and 10.8% above its 200-day moving average (4.5% above its 20-day). As of 2026-10-30.