Coats Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 97.500 | 98.500 | 96.000 | 96.400 | 89.988 | 3,304,027 |
| 2024-09-02 | 100.20 | 100.20 | 97.700 | 98.000 | 91.482 | 964,856 |
| 2024-08-30 | 98.500 | 99.300 | 98.160 | 98.400 | 91.855 | 3,322,152 |
| 2024-08-29 | 98.200 | 99.500 | 98.200 | 98.400 | 91.855 | 1,002,642 |
| 2024-08-28 | 99.000 | 100.80 | 98.700 | 98.700 | 92.135 | 1,301,012 |
| 2024-08-27 | 101.00 | 101.00 | 99.300 | 99.700 | 93.069 | 2,909,818 |
| 2024-08-23 | 101.00 | 101.80 | 99.900 | 100.00 | 93.349 | 1,408,769 |
| 2024-08-22 | 99.500 | 101.80 | 99.500 | 101.00 | 94.282 | 1,306,167 |
| 2024-08-21 | 100.40 | 101.80 | 99.700 | 101.40 | 94.656 | 1,619,478 |
| 2024-08-20 | 102.00 | 102.00 | 100.00 | 100.80 | 94.096 | 1,266,560 |
| 2024-08-19 | 101.00 | 101.80 | 100.00 | 101.00 | 94.282 | 4,092,766 |
| 2024-08-16 | 97.700 | 101.80 | 97.700 | 101.80 | 95.029 | 6,492,885 |
| 2024-08-15 | 102.00 | 102.00 | 98.000 | 99.600 | 92.975 | 2,338,564 |
| 2024-08-14 | 97.000 | 100.80 | 97.000 | 100.80 | 94.096 | 3,122,142 |
| 2024-08-13 | 97.000 | 99.100 | 97.000 | 98.000 | 91.482 | 5,112,428 |
| 2024-08-12 | 98.800 | 99.600 | 97.000 | 97.400 | 90.922 | 2,307,772 |
| 2024-08-09 | 95.000 | 99.300 | 95.000 | 99.300 | 92.695 | 2,223,040 |
| 2024-08-08 | 93.600 | 95.733 | 93.600 | 95.400 | 89.055 | 1,480,710 |
| 2024-08-07 | 95.800 | 96.300 | 94.900 | 96.100 | 89.708 | 3,156,156 |
| 2024-08-06 | 96.000 | 96.400 | 94.000 | 95.000 | 88.681 | 5,006,027 |
| 2024-08-05 | 94.800 | 96.700 | 92.600 | 94.700 | 88.401 | 3,410,205 |
| 2024-08-02 | 102.20 | 103.60 | 96.800 | 97.400 | 90.922 | 4,442,913 |
| 2024-08-01 | 91.000 | 101.40 | 90.200 | 101.00 | 94.282 | 5,563,870 |
| 2024-07-31 | 88.100 | 89.600 | 87.000 | 89.500 | 83.547 | 3,045,848 |
| 2024-07-30 | 86.100 | 88.510 | 86.100 | 87.600 | 81.774 | 1,662,412 |
| 2024-07-29 | 87.000 | 87.910 | 86.200 | 87.400 | 81.587 | 1,814,441 |
| 2024-07-26 | 86.600 | 87.700 | 85.900 | 87.000 | 81.213 | 3,029,484 |
| 2024-07-25 | 87.000 | 87.000 | 84.300 | 86.100 | 80.373 | 1,004,141 |
| 2024-07-24 | 87.000 | 87.000 | 85.700 | 85.800 | 80.093 | 1,209,499 |
| 2024-07-23 | 88.600 | 88.600 | 86.500 | 86.500 | 80.747 | 924,683 |
| 2024-07-22 | 87.700 | 88.600 | 87.400 | 88.000 | 82.147 | 558,215 |
| 2024-07-19 | 87.600 | 88.300 | 86.900 | 87.600 | 81.774 | 725,604 |
| 2024-07-18 | 87.200 | 89.000 | 86.700 | 88.500 | 82.614 | 1,749,219 |
| 2024-07-17 | 88.700 | 88.700 | 85.900 | 88.000 | 82.147 | 1,471,782 |
| 2024-07-16 | 86.600 | 87.700 | 86.000 | 86.900 | 81.120 | 1,580,884 |
| 2024-07-15 | 87.000 | 88.100 | 86.100 | 87.300 | 81.493 | 1,089,907 |
| 2024-07-12 | 87.800 | 89.300 | 87.000 | 87.300 | 81.493 | 2,024,024 |
| 2024-07-11 | 85.100 | 88.500 | 84.400 | 88.100 | 82.240 | 14,551,960 |
| 2024-07-10 | 80.600 | 84.500 | 80.400 | 84.500 | 78.880 | 3,734,387 |
| 2024-07-09 | 83.100 | 84.100 | 81.200 | 81.200 | 75.799 | 1,704,294 |
| 2024-07-08 | 82.100 | 83.300 | 82.100 | 82.600 | 77.106 | 1,144,088 |
| 2024-07-05 | 82.100 | 85.500 | 82.100 | 83.300 | 77.760 | 3,864,539 |
| 2024-07-04 | 80.900 | 82.400 | 80.400 | 82.200 | 76.733 | 1,081,332 |
| 2024-07-03 | 78.200 | 79.700 | 78.100 | 79.700 | 74.399 | 1,479,244 |
| 2024-07-02 | 77.200 | 78.900 | 77.200 | 78.300 | 73.092 | 531,219 |
| 2024-07-01 | 81.100 | 81.100 | 78.400 | 78.800 | 73.559 | 1,585,660 |
| 2024-06-28 | 79.100 | 81.300 | 78.800 | 79.200 | 73.932 | 2,171,505 |
| 2024-06-27 | 77.100 | 81.200 | 77.100 | 81.000 | 75.612 | 3,019,894 |
| 2024-06-26 | 80.700 | 81.123 | 78.600 | 79.200 | 73.932 | 2,757,915 |
| 2024-06-25 | 82.500 | 82.500 | 80.100 | 80.500 | 75.146 | 1,345,439 |
| 2024-06-24 | 80.200 | 82.450 | 80.200 | 82.400 | 76.919 | 3,081,718 |
| 2024-06-21 | 81.500 | 82.600 | 81.400 | 81.800 | 76.359 | 4,254,283 |
| 2024-06-20 | 81.900 | 82.619 | 81.500 | 82.100 | 76.639 | 1,648,576 |
| 2024-06-19 | 82.500 | 83.200 | 81.400 | 81.400 | 75.986 | 2,512,613 |
| 2024-06-18 | 82.600 | 82.800 | 80.900 | 82.800 | 77.293 | 4,072,999 |
| 2024-06-17 | 82.000 | 82.000 | 80.400 | 81.000 | 75.612 | 981,961 |
| 2024-06-14 | 81.400 | 82.800 | 79.700 | 80.500 | 75.146 | 1,208,062 |
| 2024-06-13 | 81.400 | 83.500 | 81.400 | 82.600 | 77.106 | 2,519,965 |
| 2024-06-12 | 83.000 | 83.800 | 81.800 | 83.800 | 78.226 | 2,036,620 |
| 2024-06-11 | 82.400 | 84.100 | 82.300 | 82.400 | 76.919 | 3,305,502 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.0079 GBP |
| 2026-05-07 | 0.0169 GBP |
| 2025-10-16 | 0.0074 GBP |
| 2025-05-01 | 0.0164 GBP |
| 2024-10-17 | 0.0072 GBP |
| 2024-05-02 | 0.0159 GBP |
| 2023-10-19 | 0.0066 GBP |
| 2023-04-27 | 0.0138 GBP |
| 2022-10-20 | 0.0061 GBP |
| 2022-04-28 | 0.0121 GBP |
| 2021-10-21 | 0.0044 GBP |
| 2021-04-29 | 0.0094 GBP |
| 2019-10-24 | 0.0043 GBP |
| 2019-05-02 | 0.0089 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.