Coats Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	61.600	62.900	61.300	62.800	55.357	721,913
2022-07-13	62.600	62.600	60.552	61.700	54.387	2,104,089
2022-07-12	63.000	63.100	62.200	62.300	54.916	630,096
2022-07-11	63.000	63.000	62.000	63.000	55.533	1,890,355
2022-07-08	63.000	63.500	62.300	63.000	55.533	1,053,845
2022-07-07	64.800	65.000	62.900	63.000	55.533	1,093,880
2022-07-06	60.800	63.600	59.914	63.100	55.621	1,266,687
2022-07-05	62.000	62.500	59.700	60.300	53.153	614,721
2022-07-04	62.300	62.400	61.500	62.000	54.652	294,372
2022-07-01	60.900	63.050	60.806	62.300	54.916	549,861
2022-06-30	63.600	63.800	60.400	62.300	54.916	1,399,281
2022-06-29	63.500	64.700	63.500	64.200	56.591	690,062
2022-06-28	67.200	67.200	64.100	65.100	57.384	1,028,776
2022-06-27	66.200	66.919	65.200	65.900	58.089	3,384,077
2022-06-24	64.900	66.200	64.600	66.000	58.178	650,986
2022-06-23	64.700	65.800	64.000	64.800	57.120	826,160
2022-06-22	66.000	66.000	62.700	64.900	57.208	2,169,483
2022-06-21	67.300	67.700	64.500	64.500	56.855	1,533,845
2022-06-20	68.000	68.000	66.600	67.400	59.412	954,455
2022-06-17	69.000	69.000	66.800	67.000	59.059	2,040,890
2022-06-16	68.700	69.600	67.200	67.900	59.852	3,775,889
2022-06-15	71.900	71.900	68.900	69.400	61.175	1,056,060
2022-06-14	70.100	71.500	69.300	70.900	62.497	4,667,929
2022-06-13	71.600	72.010	70.100	70.300	61.968	1,021,113
2022-06-10	71.300	73.400	71.300	72.400	63.819	749,218
2022-06-09	70.400	73.700	69.320	73.000	64.348	2,744,438
2022-06-08	68.800	71.400	68.800	70.900	62.497	7,526,775
2022-06-07	68.000	70.600	68.000	70.600	62.232	762,136
2022-06-06	68.600	69.700	67.700	69.300	61.086	1,044,215
2022-06-01	70.300	70.400	67.100	67.100	59.147	1,591,224
2022-05-31	69.900	70.000	68.200	69.500	61.263	2,534,233
2022-05-30	69.400	70.200	68.200	68.300	60.205	1,035,873
2022-05-27	70.400	70.465	68.600	69.000	60.822	1,496,768
2022-05-26	69.600	70.400	68.800	70.000	61.704	1,677,121
2022-05-25	72.400	72.400	68.795	69.700	61.439	848,525
2022-05-24	74.000	74.000	70.700	70.700	62.321	1,327,222
2022-05-23	75.800	76.308	72.100	72.100	63.555	1,652,467
2022-05-20	78.100	79.614	75.400	75.400	66.463	6,881,548
2022-05-19	77.900	78.400	75.800	78.400	69.108	3,078,679
2022-05-18	73.300	79.000	73.100	78.600	69.284	1,860,807
2022-05-17	70.200	72.300	70.200	72.100	63.555	1,049,240
2022-05-16	70.100	70.997	68.300	70.300	61.968	837,414
2022-05-13	65.200	69.900	65.200	69.900	61.615	1,297,146
2022-05-12	67.200	67.300	65.800	66.600	58.706	1,091,586
2022-05-11	66.400	68.500	66.400	68.000	59.941	1,741,666
2022-05-10	64.100	68.400	64.100	68.200	60.117	1,818,720
2022-05-09	66.200	66.760	64.979	65.200	57.472	803,995
2022-05-06	68.300	69.390	66.800	66.800	58.883	2,352,687
2022-05-05	70.500	71.500	69.500	69.500	61.263	2,309,284
2022-05-04	70.000	72.100	69.600	70.100	61.792	1,122,367
2022-05-03	71.300	72.900	71.000	71.600	63.114	2,108,520
2022-04-29	68.100	72.000	68.012	71.000	62.585	3,553,128
2022-04-28	67.800	68.200	66.900	67.900	59.852	1,276,035
2022-04-27	66.100	68.500	66.100	67.800	58.695	1,639,295
2022-04-26	66.900	69.400	66.000	67.100	58.089	2,015,554
2022-04-25	68.600	68.800	65.700	66.600	57.656	2,155,911
2022-04-22	69.100	70.200	68.000	69.200	59.907	2,952,434
2022-04-21	70.400	72.000	70.000	70.600	61.119	1,863,185
2022-04-20	72.600	72.600	69.600	70.400	60.946	1,110,340
2022-04-19	72.000	72.400	70.800	71.000	61.465	993,139

← NewerPage 19 of 22 · 1,268 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.