Coats Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	71.600	73.604	71.300	73.600	67.365	9,071,059
2023-12-13	68.500	71.400	67.600	70.600	64.619	1,946,665
2023-12-12	71.000	73.700	68.399	68.400	62.606	2,245,649
2023-12-11	73.500	74.800	71.800	71.800	65.718	1,097,622
2023-12-08	74.000	75.500	71.700	73.500	67.274	2,227,002
2023-12-07	68.700	76.600	67.240	75.400	69.013	5,784,846
2023-12-06	66.800	67.800	66.800	67.400	61.690	10,680,934
2023-12-05	67.400	68.000	65.800	66.800	61.141	728,100
2023-12-04	67.100	68.300	66.600	67.100	61.416	1,366,521
2023-12-01	65.100	67.900	65.000	67.600	61.873	685,387
2023-11-30	65.000	66.900	64.300	66.000	60.409	2,889,079
2023-11-29	66.200	67.199	65.400	66.000	60.409	1,748,870
2023-11-28	66.400	67.300	65.600	66.900	61.233	2,568,625
2023-11-27	69.700	69.700	67.400	67.500	61.782	722,474
2023-11-24	68.400	69.600	68.200	69.400	63.521	514,164
2023-11-23	70.000	70.000	68.500	69.000	63.155	424,325
2023-11-22	70.400	70.900	69.200	70.000	64.070	1,294,081
2023-11-21	70.400	73.200	70.100	70.100	64.162	481,483
2023-11-20	73.300	73.300	70.700	71.000	64.985	443,517
2023-11-17	73.900	73.900	71.400	71.800	65.718	1,752,116
2023-11-16	74.600	74.700	72.000	72.400	66.267	1,425,828
2023-11-15	71.600	73.500	70.000	73.200	66.999	3,767,560
2023-11-14	70.900	71.300	69.200	70.700	64.711	2,023,291
2023-11-13	72.000	72.000	69.000	69.600	63.704	924,705
2023-11-10	74.000	74.000	69.300	70.600	64.619	634,746
2023-11-09	71.200	72.300	69.100	72.000	65.901	1,009,296
2023-11-08	68.000	70.400	68.000	69.600	63.704	1,813,839
2023-11-07	69.400	70.400	68.200	69.400	63.521	507,305
2023-11-06	70.200	70.800	69.000	69.300	63.429	539,791
2023-11-03	68.300	70.900	68.300	70.800	64.802	539,526
2023-11-02	68.600	70.725	68.600	70.200	64.253	1,489,188
2023-11-01	67.500	68.500	65.600	68.200	62.423	2,144,463
2023-10-31	68.800	72.000	67.600	67.600	61.873	2,287,120
2023-10-30	68.500	71.200	68.400	70.100	64.162	4,783,446
2023-10-27	68.800	68.900	66.500	68.200	62.423	853,221
2023-10-26	68.900	69.334	67.493	67.500	61.782	572,538
2023-10-25	69.200	69.900	67.000	69.300	63.429	1,820,358
2023-10-24	67.100	68.300	66.300	67.500	61.782	3,181,436
2023-10-23	67.000	68.400	65.400	66.800	61.141	913,549
2023-10-20	69.500	69.800	67.200	67.500	61.782	764,991
2023-10-19	70.600	71.000	68.300	69.400	63.521	978,897
2023-10-18	71.500	71.500	69.800	70.300	63.737	568,841
2023-10-17	69.600	71.500	69.000	71.000	64.372	4,044,534
2023-10-16	70.300	73.000	70.300	71.000	64.372	687,401
2023-10-13	71.700	72.200	70.400	71.500	64.825	1,499,862
2023-10-12	71.000	73.000	70.100	71.700	65.006	5,286,006
2023-10-11	72.400	72.400	70.100	70.100	63.556	3,274,136
2023-10-10	73.000	73.000	71.400	72.300	65.550	811,869
2023-10-09	71.500	72.100	71.000	71.000	64.372	697,458
2023-10-06	69.700	71.200	69.500	71.100	64.462	749,237
2023-10-05	69.900	70.795	69.000	69.300	62.830	1,692,214
2023-10-04	69.200	69.800	67.489	69.400	62.921	616,692
2023-10-03	70.800	71.017	68.800	69.000	62.558	1,132,533
2023-10-02	74.000	74.500	70.100	70.100	63.556	940,592
2023-09-29	71.000	74.700	71.000	73.300	66.457	3,865,854
2023-09-28	70.200	72.500	70.200	71.100	64.462	1,524,216
2023-09-27	74.000	74.800	70.300	70.600	64.009	923,841
2023-09-26	81.100	81.100	73.800	73.900	67.001	2,258,616
2023-09-25	80.700	81.200	78.200	79.100	71.715	1,450,868
2023-09-22	79.300	82.700	78.700	80.800	73.257	2,776,990

← NewerPage 13 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.