Coats Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	66.100	67.300	66.100	67.000	59.666	3,150,541
2023-01-03	66.800	67.900	65.800	66.300	59.042	1,355,619
2022-12-30	68.000	68.920	66.200	66.200	58.953	506,339
2022-12-29	69.800	69.800	67.400	67.900	60.467	702,446
2022-12-28	67.200	69.100	67.200	68.100	60.645	3,365,039
2022-12-23	72.600	72.600	66.600	68.300	60.823	3,134,071
2022-12-22	71.600	73.400	71.141	72.800	64.831	1,675,868
2022-12-21	67.900	71.500	67.400	71.500	63.673	4,317,682
2022-12-20	68.000	69.700	67.500	69.100	61.536	6,527,801
2022-12-19	67.400	69.200	66.900	68.700	61.180	785,778
2022-12-16	69.100	69.100	67.000	67.700	60.289	16,871,839
2022-12-15	68.000	70.011	68.000	69.100	61.536	2,936,917
2022-12-14	68.400	69.600	67.500	68.900	61.358	1,180,050
2022-12-13	68.000	69.600	67.500	68.700	61.180	2,668,377
2022-12-12	67.500	69.041	66.800	68.000	60.556	1,290,178
2022-12-09	69.100	69.100	67.300	67.600	60.200	885,575
2022-12-08	67.700	68.700	67.100	67.500	60.111	723,281
2022-12-07	70.000	70.000	67.700	67.700	60.289	2,646,423
2022-12-06	66.700	69.900	66.400	69.700	62.070	2,916,367
2022-12-05	67.000	68.000	66.600	66.800	59.488	1,032,918
2022-12-02	67.100	67.850	66.500	67.200	59.844	759,294
2022-12-01	67.600	68.100	66.600	67.300	59.933	1,035,217
2022-11-30	65.800	67.600	65.800	66.500	59.220	6,948,796
2022-11-29	67.100	67.900	66.600	67.000	59.666	831,073
2022-11-28	65.800	68.200	65.800	67.000	59.666	2,759,341
2022-11-25	66.300	67.300	65.141	66.600	59.309	968,832
2022-11-24	68.000	68.600	66.100	66.500	59.220	1,316,279
2022-11-23	66.500	69.800	66.500	68.000	60.556	4,203,913
2022-11-22	69.300	69.300	67.900	68.500	61.001	1,299,937
2022-11-21	69.900	69.900	67.700	68.900	61.358	2,434,861
2022-11-18	66.000	68.600	66.000	68.400	60.912	1,118,161
2022-11-17	66.000	66.900	65.800	66.600	59.309	2,466,491
2022-11-16	68.200	69.000	66.000	66.400	59.131	3,935,629
2022-11-15	68.900	68.900	66.600	67.400	60.022	2,721,872
2022-11-14	67.500	69.000	65.500	68.400	60.912	1,973,383
2022-11-11	69.000	69.500	67.900	68.000	60.556	3,365,670
2022-11-10	65.400	67.500	64.700	67.300	59.933	1,920,075
2022-11-09	66.500	66.738	65.580	65.600	58.419	1,280,229
2022-11-08	66.600	67.400	66.000	66.600	59.309	1,826,120
2022-11-07	65.600	67.500	65.600	66.900	59.577	1,174,456
2022-11-04	64.400	66.800	63.100	66.400	59.131	2,233,962
2022-11-03	63.500	64.600	63.500	64.500	57.439	2,894,987
2022-11-02	64.300	65.000	62.700	64.500	57.439	2,007,145
2022-11-01	61.200	63.100	61.200	63.000	56.104	1,929,645
2022-10-31	62.900	63.200	60.000	60.500	53.877	2,030,061
2022-10-28	63.400	64.400	62.300	63.200	56.282	1,937,414
2022-10-27	63.000	64.600	62.500	63.900	56.905	2,456,827
2022-10-26	61.800	63.200	60.200	63.000	56.104	2,220,879
2022-10-25	58.700	60.900	57.600	60.500	53.877	2,659,948
2022-10-24	58.800	58.800	56.600	57.600	51.295	2,107,478
2022-10-21	56.700	58.500	56.000	57.800	51.473	1,618,716
2022-10-20	58.700	60.400	57.100	57.600	51.295	3,719,129
2022-10-19	59.000	60.500	58.978	60.000	52.889	2,733,677
2022-10-18	59.600	60.900	58.500	59.700	52.624	3,919,078
2022-10-17	56.000	59.700	56.000	59.100	52.095	3,958,607
2022-10-14	55.500	58.300	55.300	57.600	50.773	5,678,909
2022-10-13	51.800	55.200	51.600	55.000	48.481	1,814,364
2022-10-12	53.100	53.100	51.180	51.800	45.661	2,431,322
2022-10-11	52.500	53.600	52.000	52.900	46.630	1,781,403
2022-10-10	54.000	54.000	51.500	52.200	46.013	1,323,541

← NewerPage 17 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.