Coats Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	77.400	79.500	77.400	79.400	71.987	1,469,006
2023-09-20	75.400	77.800	75.400	77.600	70.355	960,731
2023-09-19	73.800	75.300	73.800	75.000	67.998	267,217
2023-09-18	76.700	76.800	74.900	75.000	67.998	646,307
2023-09-15	77.500	78.800	76.400	76.700	69.539	2,071,012
2023-09-14	76.700	77.600	76.100	77.600	70.355	1,983,079
2023-09-13	75.200	76.700	75.000	76.400	69.267	694,711
2023-09-12	76.600	76.792	75.100	75.300	68.270	772,971
2023-09-11	76.400	76.900	76.092	76.300	69.177	589,728
2023-09-08	76.300	76.600	75.000	75.800	68.723	469,220
2023-09-07	75.300	76.700	74.900	76.100	68.995	428,308
2023-09-06	76.500	76.500	75.000	75.300	68.270	1,588,085
2023-09-05	77.000	77.700	76.200	76.500	69.358	624,007
2023-09-04	76.100	77.400	76.100	77.000	69.811	379,111
2023-09-01	76.400	77.000	75.612	76.700	69.539	806,826
2023-08-31	76.000	76.900	75.600	76.700	69.539	4,756,618
2023-08-30	75.300	76.800	75.100	75.700	68.633	1,117,271
2023-08-29	73.200	75.600	73.200	75.500	68.451	2,311,247
2023-08-25	75.600	75.600	71.400	72.000	65.278	4,476,017
2023-08-24	72.900	75.400	72.900	75.000	67.998	637,869
2023-08-23	76.100	76.100	74.500	74.900	67.907	1,207,553
2023-08-22	75.900	76.100	74.600	75.900	68.814	2,750,974
2023-08-21	76.200	76.700	75.600	75.600	68.542	1,239,584
2023-08-18	78.000	78.000	75.800	76.400	69.267	836,583
2023-08-17	77.400	78.000	76.100	77.000	69.811	729,142
2023-08-16	77.200	78.316	76.474	77.900	70.627	910,531
2023-08-15	78.000	78.300	76.000	77.300	70.083	1,950,688
2023-08-14	76.000	76.811	76.000	76.000	68.905	1,448,392
2023-08-11	76.500	77.200	76.081	76.400	69.267	1,496,598
2023-08-10	76.000	77.000	75.700	76.800	69.630	516,404
2023-08-09	76.100	76.700	75.600	76.200	69.086	932,338
2023-08-08	75.600	75.819	75.600	75.600	68.542	962,959
2023-08-07	73.900	75.600	73.900	75.600	68.542	1,934,569
2023-08-04	73.000	74.500	72.400	74.000	67.091	989,189
2023-08-03	70.500	73.300	69.640	73.000	66.185	2,028,574
2023-08-02	73.100	74.000	71.700	71.700	65.006	4,432,756
2023-08-01	68.300	74.500	66.900	73.800	66.910	2,328,585
2023-07-31	68.600	70.000	68.600	70.000	63.465	949,122
2023-07-28	71.200	71.200	68.600	69.400	62.921	702,954
2023-07-27	68.300	70.200	68.203	69.700	63.193	3,698,615
2023-07-26	69.200	69.200	67.300	68.600	62.196	931,538
2023-07-25	66.500	68.400	66.500	67.300	61.017	775,088
2023-07-24	68.700	69.100	67.654	67.700	61.380	459,542
2023-07-21	71.500	71.500	68.700	68.700	62.286	2,216,879
2023-07-20	68.000	71.093	68.000	70.000	63.465	2,956,275
2023-07-19	66.900	69.800	66.800	69.800	63.284	7,133,014
2023-07-18	66.200	66.900	65.578	66.500	60.292	851,385
2023-07-17	65.000	66.200	65.000	65.300	59.204	945,972
2023-07-14	64.500	66.300	64.200	66.100	59.929	1,524,646
2023-07-13	65.500	66.900	64.400	66.200	60.020	1,516,782
2023-07-12	64.900	65.000	63.503	64.800	58.750	4,578,158
2023-07-11	65.900	65.900	63.700	64.100	58.116	4,319,477
2023-07-10	66.400	66.823	65.100	65.300	59.204	1,879,360
2023-07-07	68.500	69.000	67.600	67.600	61.289	1,725,767
2023-07-06	69.000	69.100	67.400	68.600	62.196	1,945,333
2023-07-05	69.200	69.200	67.843	68.500	62.105	602,841
2023-07-04	71.300	71.300	68.600	68.700	62.286	1,142,477
2023-07-03	69.600	70.200	69.300	69.300	62.830	2,602,643
2023-06-30	69.600	70.000	69.200	69.600	63.102	961,552
2023-06-29	69.500	70.000	68.900	69.500	63.012	696,829

← NewerPage 14 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.