Coats Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	81.900	82.700	81.900	82.500	77.013	2,531,244
2024-06-07	84.000	84.000	82.400	82.400	76.919	1,204,511
2024-06-06	83.500	84.500	83.300	83.700	78.133	4,031,464
2024-06-05	84.800	84.800	83.800	84.200	78.600	2,261,254
2024-06-04	85.500	85.600	84.500	84.800	79.160	3,941,277
2024-06-03	87.000	87.000	85.400	85.600	79.907	2,148,594
2024-05-31	86.600	86.900	85.000	85.700	80.000	4,699,157
2024-05-30	84.100	87.000	84.100	86.600	80.840	6,881,696
2024-05-29	87.000	87.500	85.100	85.300	79.626	1,418,454
2024-05-28	88.100	89.000	87.300	87.300	81.493	4,578,684
2024-05-24	87.300	89.100	87.300	88.000	82.147	3,859,465
2024-05-23	88.200	88.200	86.410	87.800	81.960	2,440,194
2024-05-22	87.600	89.600	85.200	87.600	81.774	8,936,485
2024-05-21	86.800	87.600	85.100	86.300	80.560	1,589,074
2024-05-20	88.800	89.446	87.100	87.100	81.307	6,446,766
2024-05-17	88.500	88.772	87.700	88.700	82.800	2,964,010
2024-05-16	87.500	88.300	86.700	88.300	82.427	3,697,688
2024-05-15	84.500	87.300	84.500	86.400	80.653	2,651,804
2024-05-14	85.500	86.800	85.500	86.200	80.467	1,069,785
2024-05-13	86.000	87.500	85.800	86.200	80.467	4,817,095
2024-05-10	87.100	87.100	85.300	86.300	80.560	2,139,802
2024-05-09	83.500	85.900	83.500	85.200	79.533	2,473,268
2024-05-08	81.000	85.900	81.000	84.900	79.253	3,485,214
2024-05-07	82.500	83.500	82.000	83.000	77.479	1,925,804
2024-05-03	82.400	82.800	81.400	82.000	76.546	3,105,411
2024-05-02	82.500	82.600	80.000	82.100	76.639	2,019,086
2024-05-01	82.500	82.500	80.900	81.700	74.779	1,838,144
2024-04-30	80.600	81.500	80.100	81.500	74.596	5,302,980
2024-04-29	82.400	82.400	80.400	81.400	74.504	1,562,953
2024-04-26	82.200	82.600	80.499	81.900	74.962	1,586,023
2024-04-25	81.800	81.900	80.100	80.500	73.681	907,238
2024-04-24	81.500	82.400	80.300	80.500	73.681	1,013,593
2024-04-23	81.500	82.500	79.800	82.000	75.053	5,794,689
2024-04-22	79.800	80.200	78.400	80.200	73.406	1,243,778
2024-04-19	79.400	79.482	78.200	78.800	72.125	1,133,907
2024-04-18	80.600	81.400	79.300	79.500	72.765	2,191,329
2024-04-17	82.300	82.300	79.800	80.200	73.406	1,302,537
2024-04-16	80.400	81.400	79.700	80.100	73.314	2,144,853
2024-04-15	81.400	82.000	79.300	81.600	74.687	1,354,039
2024-04-12	82.200	82.200	79.399	79.800	73.040	2,149,562
2024-04-11	80.000	81.500	79.692	79.700	72.948	2,649,120
2024-04-10	80.800	81.800	79.700	80.900	74.047	5,651,619
2024-04-09	80.500	81.900	80.500	80.900	74.047	1,887,259
2024-04-08	82.500	83.000	80.400	81.900	74.962	1,544,176
2024-04-05	80.500	81.700	80.400	81.100	74.230	1,433,313
2024-04-04	80.500	83.000	80.500	81.600	74.687	1,355,717
2024-04-03	81.800	81.800	79.885	81.200	74.321	2,619,773
2024-04-02	81.600	83.000	79.500	80.700	73.864	1,827,401
2024-03-28	79.900	82.400	79.900	81.100	74.230	1,989,437
2024-03-27	81.900	82.300	81.100	81.800	74.870	2,168,701
2024-03-26	80.400	81.700	79.451	81.700	74.779	2,120,422
2024-03-25	78.300	81.000	77.400	80.700	73.864	2,398,775
2024-03-22	80.100	80.800	78.100	80.800	73.955	2,912,756
2024-03-21	78.100	78.800	76.800	78.800	72.125	1,567,172
2024-03-20	77.200	77.600	76.500	77.200	70.660	3,345,490
2024-03-19	76.500	77.900	76.500	77.300	70.752	1,660,173
2024-03-18	77.400	78.424	77.196	77.200	70.660	1,521,346
2024-03-15	78.000	78.500	76.857	78.400	71.758	5,014,728
2024-03-14	75.900	77.600	75.900	77.300	70.752	3,293,023
2024-03-13	73.500	77.100	73.500	76.700	70.202	11,024,866

← NewerPage 11 of 22 · 1,267 trading daysOlder →

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.