Coats Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	71.400	74.400	71.400	73.500	65.454	2,596,540
2023-03-28	73.900	74.000	71.500	72.700	64.742	2,635,751
2023-03-27	75.200	75.400	73.300	73.300	65.276	3,942,692
2023-03-24	73.800	75.200	73.800	74.500	66.345	5,338,832
2023-03-23	74.900	76.200	74.900	75.700	67.413	4,870,459
2023-03-22	75.700	77.000	75.500	76.100	67.770	2,405,802
2023-03-21	74.100	77.500	73.300	76.400	68.037	2,638,104
2023-03-20	76.000	77.400	74.800	74.900	66.701	15,636,960
2023-03-17	76.700	78.625	76.700	78.000	69.462	6,564,315
2023-03-16	79.000	79.200	77.600	78.600	69.996	17,629,401
2023-03-15	79.400	79.400	76.900	78.000	69.462	6,649,365
2023-03-14	77.000	79.850	76.700	78.900	70.263	2,200,521
2023-03-13	79.800	79.800	77.000	77.800	69.283	12,676,545
2023-03-10	78.300	78.500	77.100	78.300	69.729	1,883,167
2023-03-09	76.700	79.500	76.400	79.000	70.352	2,155,407
2023-03-08	77.700	77.700	75.500	76.800	68.393	1,695,039
2023-03-07	75.000	76.000	74.300	76.000	67.680	5,328,659
2023-03-06	74.900	76.900	73.900	75.800	67.502	1,981,256
2023-03-03	79.000	79.000	73.500	74.300	66.167	3,939,671
2023-03-02	75.000	80.600	73.671	79.000	70.352	7,993,400
2023-03-01	73.000	74.000	71.200	73.100	65.098	1,526,211
2023-02-28	75.500	75.500	71.000	73.200	65.187	5,461,438
2023-02-27	74.700	75.300	74.100	75.200	66.968	1,505,076
2023-02-24	74.100	75.000	73.781	74.100	65.988	1,468,120
2023-02-23	71.800	74.300	71.800	73.800	65.721	3,197,528
2023-02-22	73.500	74.400	72.800	73.600	65.543	1,189,182
2023-02-21	73.900	74.300	72.500	73.500	65.454	2,760,157
2023-02-20	74.000	74.500	72.916	74.100	65.988	1,113,212
2023-02-17	73.800	73.800	71.914	73.300	65.276	1,628,996
2023-02-16	71.500	72.900	71.315	72.400	64.475	793,922
2023-02-15	69.900	72.260	69.900	71.500	63.673	1,336,673
2023-02-14	72.300	72.500	71.000	71.600	63.762	1,240,791
2023-02-13	71.400	73.100	70.856	71.900	64.029	480,501
2023-02-10	72.000	72.100	70.800	71.400	63.584	2,022,888
2023-02-09	72.500	72.500	71.512	72.200	64.296	859,625
2023-02-08	70.600	73.200	70.375	71.700	63.851	2,587,269
2023-02-07	73.000	73.000	70.100	70.500	62.783	1,828,497
2023-02-06	71.500	72.000	70.800	71.100	63.317	1,784,050
2023-02-03	72.000	72.600	71.300	72.100	64.207	1,391,961
2023-02-02	70.700	73.500	70.700	72.000	64.118	1,184,503
2023-02-01	73.500	74.400	72.000	72.200	64.296	3,078,007
2023-01-31	72.000	72.722	71.100	72.700	64.742	1,738,463
2023-01-30	70.100	72.400	70.100	71.700	63.851	1,169,576
2023-01-27	71.800	72.800	69.600	70.800	63.050	3,101,881
2023-01-26	71.000	73.400	70.800	72.900	64.920	1,605,601
2023-01-25	70.800	72.512	70.800	72.100	64.207	6,472,650
2023-01-24	70.300	71.500	70.000	71.500	63.673	1,935,255
2023-01-23	69.000	70.800	68.800	70.300	62.604	1,576,677
2023-01-20	67.000	69.400	66.900	69.300	61.714	1,618,539
2023-01-19	69.800	69.800	67.000	67.000	59.666	1,334,708
2023-01-18	69.500	70.700	68.300	70.200	62.515	7,878,074
2023-01-17	67.000	69.500	67.000	68.300	60.823	2,200,497
2023-01-16	67.000	68.800	67.000	68.600	61.091	963,635
2023-01-13	65.600	67.500	65.600	67.500	60.111	1,508,420
2023-01-12	67.600	67.600	66.300	67.000	59.666	1,225,406
2023-01-11	63.000	66.700	63.000	66.400	59.131	2,880,360
2023-01-10	64.400	65.500	63.700	63.700	56.727	1,567,501
2023-01-09	65.900	67.200	65.400	65.900	58.686	1,130,486
2023-01-06	66.600	67.000	64.998	66.000	58.775	1,608,973
2023-01-05	67.500	67.700	66.200	66.400	59.131	1,745,291

← NewerPage 16 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.