Coats Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	73.400	73.600	71.500	72.100	62.418	1,309,191
2022-04-13	75.000	75.000	71.580	71.600	61.985	1,492,291
2022-04-12	76.100	76.100	72.400	73.900	63.976	931,308
2022-04-11	74.800	75.800	73.045	74.500	64.495	2,190,616
2022-04-08	71.500	74.300	71.500	74.100	64.149	3,729,793
2022-04-07	76.000	76.000	72.900	73.100	63.283	3,877,189
2022-04-06	74.800	76.800	74.222	75.100	65.015	740,599
2022-04-05	76.500	76.900	74.700	76.300	66.054	1,058,296
2022-04-04	78.000	78.000	74.800	75.300	65.188	2,545,040
2022-04-01	76.900	78.700	76.400	77.300	66.919	1,493,731
2022-03-31	74.700	77.800	74.700	76.700	66.400	1,126,918
2022-03-30	78.000	79.733	75.800	76.800	66.486	3,026,929
2022-03-29	81.800	81.800	79.700	80.000	69.257	1,077,126
2022-03-28	81.100	82.400	80.000	80.200	69.430	1,552,698
2022-03-25	80.300	81.800	79.267	80.500	69.690	1,864,596
2022-03-24	76.500	81.400	76.500	81.400	70.469	1,945,840
2022-03-23	75.900	78.020	75.900	77.000	66.660	1,424,210
2022-03-22	77.500	78.800	77.000	77.700	67.266	2,866,122
2022-03-21	77.000	77.600	75.243	76.900	66.573	1,308,052
2022-03-18	76.700	77.800	74.200	77.800	67.352	6,221,629
2022-03-17	72.600	75.400	72.600	75.100	65.015	1,456,462
2022-03-16	71.300	74.660	71.300	74.000	64.062	2,854,865
2022-03-15	73.000	73.700	71.221	71.600	61.985	2,078,541
2022-03-14	70.000	74.100	68.900	74.100	64.149	1,612,643
2022-03-11	68.000	69.900	67.400	68.900	59.647	889,182
2022-03-10	66.900	67.800	65.800	66.700	57.743	1,520,601
2022-03-09	65.700	66.900	64.400	66.900	57.916	3,024,099
2022-03-08	64.000	65.600	64.000	64.100	55.492	4,352,484
2022-03-07	64.900	67.000	63.800	65.000	56.271	3,518,437
2022-03-04	68.500	69.700	65.500	66.000	57.137	2,384,303
2022-03-03	60.100	69.900	60.000	66.200	57.310	4,847,676
2022-03-02	58.000	59.700	57.860	58.900	50.990	895,168
2022-03-01	59.700	61.506	58.200	58.200	50.384	938,495
2022-02-28	61.300	61.300	59.520	61.300	53.068	1,525,158
2022-02-25	59.300	59.960	58.500	59.600	51.596	1,513,683
2022-02-24	59.500	60.200	58.000	58.200	50.384	1,374,838
2022-02-23	62.200	62.894	60.600	60.600	52.462	878,484
2022-02-22	61.600	62.500	61.150	62.000	53.674	855,082
2022-02-21	62.300	62.900	61.400	62.400	54.020	868,234
2022-02-18	62.300	63.900	61.900	62.100	53.760	700,297
2022-02-17	63.000	64.000	62.000	62.400	54.020	855,815
2022-02-16	63.700	64.560	63.300	63.300	54.799	495,560
2022-02-15	61.300	64.232	61.300	64.000	55.405	606,158
2022-02-14	63.100	63.100	61.656	62.000	53.674	1,731,337
2022-02-11	64.000	64.100	62.909	63.700	55.146	1,339,432
2022-02-10	63.100	63.600	61.845	63.100	54.626	868,879
2022-02-09	62.800	63.500	62.200	62.700	54.280	918,027
2022-02-08	62.100	62.900	61.100	61.700	53.414	744,333
2022-02-07	62.000	63.000	61.700	62.100	53.760	1,013,488
2022-02-04	62.100	63.800	62.100	62.700	54.280	676,222
2022-02-03	65.400	65.700	63.300	63.300	54.799	591,198
2022-02-02	66.200	67.284	65.300	65.400	56.617	537,047
2022-02-01	65.700	66.500	65.400	66.500	57.570	886,518
2022-01-31	64.600	65.540	63.500	65.300	56.531	1,003,695
2022-01-28	65.300	65.700	63.900	64.300	55.665	2,186,578
2022-01-27	63.800	65.300	63.400	65.100	56.358	950,929
2022-01-26	64.400	65.500	64.310	64.500	55.838	759,535
2022-01-25	65.700	65.795	62.800	63.900	55.319	1,707,191
2022-01-24	66.800	66.968	64.368	64.900	56.184	912,173
2022-01-21	68.600	68.600	66.500	67.000	58.002	919,505

← NewerPage 20 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.