Coats Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	70.200	70.800	69.236	69.700	63.193	1,212,571
2023-06-27	69.800	69.800	67.500	68.900	62.468	1,611,167
2023-06-26	70.500	70.500	67.700	68.800	62.377	1,225,769
2023-06-23	68.000	70.400	68.000	68.900	62.468	1,065,640
2023-06-22	69.800	69.800	67.300	68.200	61.833	2,225,236
2023-06-21	69.600	70.800	69.000	70.200	63.646	718,355
2023-06-20	73.000	73.000	71.000	71.000	64.372	1,089,445
2023-06-19	72.000	72.200	70.800	71.500	64.825	2,959,860
2023-06-16	71.000	71.700	70.200	71.000	64.372	3,078,530
2023-06-15	72.700	72.700	70.700	71.000	64.372	1,529,477
2023-06-14	72.100	72.800	71.900	72.400	65.641	2,258,407
2023-06-13	71.100	71.400	70.700	71.200	64.553	1,067,594
2023-06-12	68.900	71.208	68.900	70.900	64.281	930,429
2023-06-09	69.500	70.800	69.100	70.800	64.190	925,024
2023-06-08	69.200	70.000	68.450	70.000	63.465	823,239
2023-06-07	68.600	70.500	68.600	69.700	63.193	1,465,145
2023-06-06	69.800	71.500	69.500	70.000	63.465	982,076
2023-06-05	68.700	71.800	68.700	71.400	64.734	1,037,774
2023-06-02	68.900	70.700	67.700	70.700	64.100	1,308,726
2023-06-01	68.500	69.600	68.100	68.700	62.286	755,436
2023-05-31	68.000	70.000	67.585	69.400	62.921	4,912,022
2023-05-30	68.000	68.700	67.300	68.200	61.833	15,751,593
2023-05-26	69.700	69.900	68.000	68.000	61.652	2,681,981
2023-05-25	68.300	70.008	68.300	69.500	63.012	3,224,278
2023-05-24	69.000	70.000	68.600	70.000	63.465	1,832,405
2023-05-23	70.800	71.800	68.900	69.300	62.830	3,375,865
2023-05-22	72.000	72.462	69.800	69.800	63.284	4,979,762
2023-05-19	70.500	72.400	70.100	72.000	65.278	1,485,590
2023-05-18	68.800	70.900	67.900	70.800	64.190	1,677,799
2023-05-17	71.000	72.500	67.700	68.300	61.924	1,498,774
2023-05-16	72.000	73.000	71.700	73.000	66.185	2,426,534
2023-05-15	72.700	74.200	72.400	72.400	65.641	957,488
2023-05-12	72.400	74.000	72.100	73.700	66.819	737,206
2023-05-11	74.400	75.100	72.200	72.500	65.731	2,169,543
2023-05-10	74.500	74.800	73.000	73.600	66.729	1,155,256
2023-05-09	73.800	74.500	73.100	73.900	67.001	6,436,128
2023-05-05	74.800	75.000	73.620	74.000	67.091	1,333,849
2023-05-04	77.500	77.500	74.100	74.800	67.817	1,014,269
2023-05-03	78.000	78.300	76.400	76.400	69.267	1,200,920
2023-05-02	78.200	79.300	76.500	77.100	69.902	976,649
2023-04-28	77.400	78.500	76.700	78.200	70.899	1,340,423
2023-04-27	75.100	77.800	75.100	77.000	69.811	936,159
2023-04-26	79.000	79.000	76.700	77.500	69.016	3,147,000
2023-04-25	77.400	78.500	76.200	78.400	69.818	795,948
2023-04-24	73.800	77.800	73.800	77.100	68.660	1,755,744
2023-04-21	75.300	75.800	74.400	75.800	67.502	4,137,093
2023-04-20	73.000	75.500	73.000	75.100	66.879	1,243,481
2023-04-19	75.100	75.400	74.500	74.700	66.523	2,490,744
2023-04-18	75.700	76.000	74.800	75.400	67.146	1,524,517
2023-04-17	76.000	76.400	75.300	75.600	67.324	1,103,645
2023-04-14	74.700	76.700	74.700	76.000	67.680	1,511,735
2023-04-13	72.300	75.200	72.300	74.900	66.701	5,372,874
2023-04-12	74.000	74.700	73.100	74.200	66.077	1,684,398
2023-04-11	72.800	75.100	72.692	74.400	66.256	1,976,993
2023-04-06	71.300	72.800	70.884	72.800	64.831	6,080,699
2023-04-05	72.400	73.000	71.100	71.700	63.851	3,192,603
2023-04-04	74.000	74.000	72.000	72.400	64.475	2,258,634
2023-04-03	73.500	74.500	72.800	73.800	65.721	1,246,425
2023-03-31	74.800	75.400	73.700	73.700	65.632	1,891,677
2023-03-30	73.000	75.038	73.000	74.900	66.701	1,976,253

← NewerPage 15 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.