Coats Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	54.800	54.800	52.300	52.900	46.630	1,737,864
2022-10-06	54.300	54.400	53.200	53.900	47.512	1,864,739
2022-10-05	54.000	54.800	53.000	53.600	47.247	1,096,206
2022-10-04	52.000	54.600	52.000	54.000	47.600	3,224,844
2022-10-03	50.500	52.140	50.500	52.100	45.925	2,974,969
2022-09-30	51.400	52.100	50.300	50.900	44.867	3,379,601
2022-09-29	54.400	56.500	50.700	51.300	45.220	3,611,400
2022-09-28	55.500	55.500	52.200	54.400	47.952	3,212,438
2022-09-27	55.900	56.800	55.100	56.000	49.363	3,354,327
2022-09-26	55.000	57.100	54.900	56.000	49.363	3,014,180
2022-09-23	57.000	57.600	55.300	56.000	49.363	3,662,713
2022-09-22	56.500	57.200	55.700	57.200	50.421	1,446,714
2022-09-21	55.500	56.900	55.200	56.900	50.156	1,062,403
2022-09-20	58.600	58.600	55.200	55.200	48.658	797,574
2022-09-16	59.100	59.100	56.400	57.500	50.685	3,382,290
2022-09-15	58.500	58.500	55.700	57.600	50.773	1,823,821
2022-09-14	60.200	60.200	56.700	56.700	49.980	1,977,003
2022-09-13	60.900	60.900	58.500	58.500	51.567	2,089,935
2022-09-12	59.500	60.200	58.500	59.700	52.624	1,173,405
2022-09-09	58.400	58.800	57.200	58.600	51.655	1,697,802
2022-09-08	57.200	58.000	57.200	57.700	50.861	1,081,055
2022-09-07	57.600	57.600	56.400	57.200	50.421	3,068,949
2022-09-06	56.600	58.300	56.600	57.400	50.597	1,565,162
2022-09-05	57.000	57.300	56.000	57.200	50.421	1,173,359
2022-09-02	57.200	58.400	56.900	57.000	50.244	4,492,509
2022-09-01	59.900	59.900	57.692	58.200	51.302	1,250,510
2022-08-31	61.100	61.100	58.400	60.100	52.977	2,871,490
2022-08-30	60.200	61.800	59.400	59.700	52.624	1,171,174
2022-08-26	58.800	60.000	58.500	59.800	52.712	11,624,166
2022-08-25	58.500	60.100	58.500	58.800	51.831	945,299
2022-08-24	61.100	61.100	58.900	59.800	52.712	1,647,673
2022-08-23	61.000	61.500	59.500	60.000	52.889	4,957,652
2022-08-22	62.900	63.410	61.200	61.600	54.299	966,848
2022-08-19	62.500	63.748	61.753	63.100	55.621	12,094,556
2022-08-18	63.600	64.000	62.100	62.500	55.092	2,542,664
2022-08-17	66.000	66.200	63.100	63.500	55.974	2,011,663
2022-08-16	66.200	66.600	65.700	65.800	58.001	1,821,318
2022-08-15	67.000	68.000	66.000	66.100	58.266	2,645,332
2022-08-12	66.100	67.100	66.000	66.800	58.883	2,769,109
2022-08-11	63.500	67.000	63.200	65.500	57.737	6,192,777
2022-08-10	67.800	68.200	65.700	66.500	58.618	1,395,356
2022-08-09	67.300	69.800	66.800	66.900	58.971	574,753
2022-08-08	66.900	70.370	66.900	67.900	59.852	1,297,639
2022-08-05	71.900	71.900	68.400	68.600	60.469	556,603
2022-08-04	71.600	72.600	68.800	70.000	61.704	1,340,625
2022-08-03	72.700	72.700	69.797	71.700	63.202	1,484,711
2022-08-02	74.700	74.700	69.900	70.800	62.409	1,250,234
2022-08-01	75.300	75.300	73.300	74.600	65.758	1,753,994
2022-07-29	71.400	74.800	71.400	73.900	65.141	1,142,941
2022-07-28	72.400	73.500	72.100	73.400	64.701	394,330
2022-07-27	72.100	72.900	71.850	72.400	63.819	583,135
2022-07-26	70.500	73.000	70.500	72.200	63.643	642,973
2022-07-25	71.500	72.800	70.600	72.700	64.083	850,134
2022-07-22	69.500	72.100	69.200	72.100	63.555	1,003,561
2022-07-21	67.100	69.800	65.300	69.800	61.527	871,833
2022-07-20	66.900	68.300	66.400	66.600	58.706	446,897
2022-07-19	61.900	66.944	61.900	66.800	58.883	1,603,099
2022-07-18	64.000	64.000	62.800	63.500	55.974	920,531
2022-07-15	62.300	63.600	62.010	63.400	55.886	700,781
2022-07-14	61.600	62.900	61.300	62.800	55.357	721,913

← NewerPage 18 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.