Coats Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	79.550	79.550	76.700	77.550	76.828	3,578,214
2026-07-24	74.900	76.008	74.050	75.800	75.095	2,725,737
2026-07-23	78.000	78.000	75.050	75.050	74.352	1,892,319
2026-07-22	78.250	78.250	75.948	76.350	75.639	2,667,641
2026-07-21	76.700	76.700	74.600	76.650	75.937	3,462,352
2026-07-20	76.600	76.900	74.500	74.800	74.104	2,189,643
2026-07-17	75.900	77.100	75.050	76.500	75.788	1,680,999
2026-07-16	75.000	76.200	74.850	76.100	75.392	3,900,648
2026-07-15	73.150	75.650	73.150	74.750	74.054	7,589,098
2026-07-14	74.050	75.800	73.150	74.600	73.906	1,647,864
2026-07-13	76.000	76.950	74.500	74.700	74.005	5,879,732
2026-07-10	77.050	77.800	76.450	76.700	75.986	2,809,710
2026-07-09	76.100	77.300	75.800	76.750	76.036	1,760,310
2026-07-08	76.700	76.750	74.800	75.800	75.095	5,644,945
2026-07-07	78.550	78.550	76.650	77.000	76.283	1,519,160
2026-07-06	78.450	79.450	76.800	77.300	76.581	2,822,864
2026-07-03	77.200	79.000	77.200	78.600	77.869	1,056,574
2026-07-02	78.250	79.100	77.450	78.000	77.274	2,746,856
2026-07-01	78.000	78.700	76.900	78.250	77.522	2,939,635
2026-06-30	77.000	78.850	77.000	77.950	77.225	2,941,152
2026-06-29	78.900	79.750	77.900	78.200	77.472	2,287,805
2026-06-26	77.000	79.000	77.000	78.900	78.166	7,863,790
2026-06-25	78.400	78.650	77.313	78.500	77.769	9,311,088
2026-06-24	76.000	77.800	76.000	77.500	76.779	3,188,785
2026-06-23	76.600	77.400	75.100	76.600	75.887	4,607,638
2026-06-22	78.050	78.800	76.900	77.500	76.779	2,329,626
2026-06-19	78.450	78.650	77.650	78.400	77.670	7,277,624
2026-06-18	76.750	78.850	76.750	78.200	77.472	5,234,888
2026-06-17	79.250	79.250	77.600	78.750	78.017	3,226,597
2026-06-16	82.800	82.800	78.650	78.650	77.918	2,271,876
2026-06-15	78.050	81.750	78.050	80.050	79.305	1,877,814
2026-06-12	79.700	80.600	78.800	79.950	79.206	4,639,033
2026-06-11	78.150	80.050	78.150	78.500	77.769	2,488,951
2026-06-10	78.600	79.800	78.350	78.750	78.017	1,747,285
2026-06-09	78.050	80.700	78.050	78.850	78.116	2,556,267
2026-06-08	78.500	79.850	78.300	78.650	77.918	3,280,184
2026-06-05	79.850	81.700	78.950	79.750	79.008	2,245,088
2026-06-04	78.600	81.150	78.600	80.400	79.652	1,133,711
2026-06-03	82.400	82.400	79.715	80.200	79.454	2,008,008
2026-06-02	80.000	81.150	79.650	80.100	79.355	3,417,664
2026-06-01	83.100	83.100	79.150	79.750	79.008	2,603,274
2026-05-29	80.700	81.700	80.004	81.700	80.940	7,600,166
2026-05-28	82.550	82.550	80.000	80.050	79.305	1,048,778
2026-05-27	78.350	82.300	78.350	81.250	80.494	1,259,336
2026-05-26	78.400	81.550	78.400	80.250	79.503	1,526,785
2026-05-22	81.250	81.300	78.600	80.500	79.751	2,832,941
2026-05-21	82.000	82.000	80.250	80.250	79.503	4,493,950
2026-05-20	82.850	83.200	78.233	81.900	81.138	7,256,810
2026-05-19	83.150	83.700	81.700	81.950	81.187	2,269,610
2026-05-18	80.000	83.700	80.000	83.000	82.228	5,129,347
2026-05-15	82.700	83.650	80.950	81.850	81.088	1,156,947
2026-05-14	84.400	84.400	82.100	83.650	82.872	2,792,111
2026-05-13	81.850	82.500	80.700	82.150	81.386	3,549,972
2026-05-12	80.900	82.800	80.900	81.650	80.890	1,825,784
2026-05-11	84.200	84.350	81.900	82.800	82.029	1,803,238
2026-05-08	84.000	85.100	83.700	84.400	83.615	2,305,679
2026-05-07	84.300	86.250	84.300	84.400	83.615	2,353,648
2026-05-06	82.650	86.600	82.450	86.000	83.527	2,588,359
2026-05-05	84.100	84.100	81.500	81.650	79.302	2,340,489
2026-05-01	83.400	84.107	81.600	84.100	81.682	2,825,043

← NewerPage 2 of 22 · 1,266 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.