Coats Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	75.000	75.604	74.092	75.600	69.196	3,206,238
2024-03-11	76.900	77.800	73.500	74.600	68.280	3,054,776
2024-03-08	75.000	77.808	74.900	77.000	70.477	2,527,698
2024-03-07	69.200	76.404	67.000	76.400	69.928	10,275,236
2024-03-06	69.100	69.814	67.500	68.600	62.789	1,987,908
2024-03-05	67.500	68.800	66.981	68.600	62.789	1,388,543
2024-03-04	69.100	69.450	67.400	68.100	62.331	907,283
2024-03-01	69.700	69.707	68.000	69.300	63.429	5,351,514
2024-02-29	67.500	69.600	67.500	68.000	62.239	4,395,694
2024-02-28	70.400	70.400	66.342	67.400	61.690	2,427,081
2024-02-27	67.300	69.304	66.900	69.300	63.429	5,954,807
2024-02-26	68.700	69.000	67.500	68.000	62.239	2,998,298
2024-02-23	68.700	69.540	68.100	68.700	62.880	1,943,194
2024-02-22	70.400	70.400	68.842	69.000	63.155	2,552,872
2024-02-21	68.800	70.100	68.800	69.300	63.429	5,781,760
2024-02-20	69.200	70.200	68.300	69.400	63.521	1,123,319
2024-02-19	69.000	70.197	69.000	69.000	63.155	777,010
2024-02-16	70.500	70.700	69.570	69.800	63.887	1,311,429
2024-02-15	70.500	71.700	69.400	70.100	64.162	940,782
2024-02-14	70.700	71.247	69.901	70.100	64.162	873,550
2024-02-13	70.500	72.100	69.500	69.800	63.887	1,639,527
2024-02-12	71.500	72.100	70.000	71.000	64.985	15,698,780
2024-02-09	70.600	73.400	70.493	70.500	64.528	1,157,311
2024-02-08	71.600	73.800	71.600	71.800	65.718	1,913,405
2024-02-07	73.400	73.400	70.300	71.800	65.718	1,962,846
2024-02-06	71.500	73.191	71.500	72.000	65.901	2,477,724
2024-02-05	71.900	73.900	71.500	72.000	65.901	3,176,138
2024-02-02	72.200	73.900	70.600	72.600	66.450	1,273,912
2024-02-01	70.000	72.800	69.200	70.700	64.711	1,815,659
2024-01-31	71.700	74.200	70.600	71.600	65.535	1,901,433
2024-01-30	72.500	73.904	72.500	73.900	67.640	1,191,265
2024-01-29	72.200	73.304	70.900	73.300	67.090	838,219
2024-01-26	71.000	72.600	70.500	71.800	65.718	1,585,145
2024-01-25	71.500	73.100	70.600	72.000	65.901	896,615
2024-01-24	71.200	72.900	70.500	72.400	66.267	1,037,953
2024-01-23	71.200	73.300	70.051	71.100	65.077	612,515
2024-01-22	71.100	71.600	70.661	71.200	65.168	1,004,928
2024-01-19	70.100	72.000	70.100	70.500	64.528	1,215,291
2024-01-18	69.500	72.100	69.500	71.700	65.626	1,334,408
2024-01-17	68.700	70.004	67.733	70.000	64.070	1,274,534
2024-01-16	70.800	70.900	69.485	69.800	63.887	737,781
2024-01-15	71.200	71.200	68.500	70.400	64.436	1,331,267
2024-01-12	71.500	71.700	69.700	70.400	64.436	1,092,335
2024-01-11	70.000	72.000	69.315	70.600	64.619	871,190
2024-01-10	73.200	73.800	70.190	70.600	64.619	939,441
2024-01-09	70.400	73.400	70.400	71.700	65.626	1,765,785
2024-01-08	72.500	72.800	70.200	72.400	66.267	2,052,614
2024-01-05	75.300	75.400	72.500	72.500	66.358	1,348,580
2024-01-04	74.500	76.000	72.400	74.800	68.463	858,564
2024-01-03	74.400	75.904	72.200	75.900	69.470	1,712,851
2024-01-02	76.300	79.400	74.299	74.300	68.006	645,570
2023-12-29	77.800	78.200	76.500	77.400	70.843	493,954
2023-12-28	75.900	77.600	75.400	77.000	70.477	810,452
2023-12-27	76.000	78.000	76.000	77.200	70.660	1,088,446
2023-12-22	77.800	79.000	75.999	76.000	69.562	523,494
2023-12-21	77.600	80.200	77.500	78.900	72.216	2,007,973
2023-12-20	77.200	80.600	76.100	79.200	72.491	2,823,400
2023-12-19	76.400	79.300	75.900	76.300	69.836	5,212,730
2023-12-18	77.100	77.110	74.826	76.900	70.386	2,067,120
2023-12-15	72.800	76.204	72.800	76.200	69.745	3,079,641

← NewerPage 12 of 22 · 1,262 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.