Coats Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	81.400	83.200	80.850	83.100	80.711	4,507,241
2026-04-29	83.100	83.650	81.550	81.600	79.254	2,235,271
2026-04-28	83.700	84.450	83.200	83.350	80.954	7,853,047
2026-04-27	83.050	84.900	83.050	83.800	81.391	1,653,546
2026-04-24	85.050	85.500	83.150	84.350	81.925	1,947,490
2026-04-23	87.100	87.650	84.900	85.750	83.285	6,589,280
2026-04-22	87.600	88.250	86.350	87.150	84.644	11,395,857
2026-04-21	86.550	88.400	86.500	87.550	85.033	3,657,545
2026-04-20	87.050	88.100	86.500	86.850	84.353	3,128,635
2026-04-17	85.150	88.100	84.650	88.100	85.567	7,373,431
2026-04-16	84.850	85.050	82.881	85.050	82.605	3,531,592
2026-04-15	84.400	84.750	83.000	83.500	81.099	4,060,349
2026-04-14	83.650	84.950	83.297	84.400	81.973	8,367,676
2026-04-13	83.450	83.800	82.300	83.050	80.662	4,440,452
2026-04-10	82.600	85.200	82.600	83.900	81.488	3,941,909
2026-04-09	82.000	84.150	82.000	83.600	81.196	6,551,049
2026-04-08	81.950	84.650	81.000	83.950	81.536	9,380,326
2026-04-07	80.250	81.950	78.600	79.200	76.923	3,424,763
2026-04-02	80.500	81.000	79.000	80.300	77.991	5,152,443
2026-04-01	78.800	82.200	78.800	81.300	78.963	5,481,926
2026-03-31	79.000	80.700	78.300	80.200	77.894	4,571,722
2026-03-30	78.900	80.100	77.800	79.200	76.923	3,144,460
2026-03-27	83.900	83.900	79.500	79.900	77.603	5,841,909
2026-03-26	82.200	82.600	80.200	82.600	80.225	2,564,095
2026-03-25	81.600	84.300	81.500	82.400	80.031	5,037,420
2026-03-24	82.000	82.300	80.000	81.600	79.254	4,387,214
2026-03-23	80.200	83.800	78.672	82.000	79.642	3,990,575
2026-03-20	82.700	84.600	81.600	81.900	79.545	11,455,428
2026-03-19	84.100	84.100	81.500	82.100	79.740	4,194,970
2026-03-18	86.200	88.800	85.000	85.100	82.653	7,423,149
2026-03-17	86.400	88.000	84.400	87.200	84.693	3,539,161
2026-03-16	87.000	88.400	84.900	86.500	84.013	17,384,880
2026-03-13	87.000	89.500	86.000	87.900	85.373	5,829,795
2026-03-12	89.500	89.900	88.300	88.300	85.761	6,010,157
2026-03-11	89.600	89.900	87.700	89.900	87.315	3,882,560
2026-03-10	87.000	89.600	86.600	89.600	87.024	2,809,919
2026-03-09	90.100	91.000	85.900	87.200	84.693	4,972,984
2026-03-06	96.700	98.100	92.300	92.500	89.840	4,278,312
2026-03-05	87.400	97.100	87.200	95.100	92.366	7,163,644
2026-03-04	87.100	87.600	85.400	87.400	84.887	3,215,975
2026-03-03	90.500	90.600	86.700	86.700	84.207	3,219,784
2026-03-02	92.400	92.900	89.700	90.300	87.704	3,136,615
2026-02-27	94.500	94.700	92.500	93.300	90.617	6,432,182
2026-02-26	91.500	93.600	91.500	93.400	90.715	5,978,748
2026-02-25	92.000	93.500	92.000	92.600	89.938	5,372,356
2026-02-24	92.700	93.700	91.800	92.900	90.229	3,077,716
2026-02-23	90.300	92.400	89.600	91.800	89.161	4,772,115
2026-02-20	91.000	92.500	89.400	91.000	88.384	3,354,163
2026-02-19	88.500	90.500	87.850	89.800	87.218	2,549,236
2026-02-18	89.000	89.000	87.600	88.100	85.567	2,275,407
2026-02-17	89.000	89.630	87.800	88.700	86.150	1,564,447
2026-02-16	91.200	91.500	89.300	89.300	86.733	945,095
2026-02-13	89.000	91.300	87.977	91.000	88.384	1,559,955
2026-02-12	88.900	89.800	87.800	88.400	85.858	2,492,380
2026-02-11	89.200	89.200	87.700	87.800	85.276	1,572,434
2026-02-10	89.000	89.400	87.387	89.000	86.441	1,953,619
2026-02-09	89.000	89.000	86.900	88.600	86.053	2,371,646
2026-02-06	88.900	88.900	85.600	87.200	84.693	1,555,707
2026-02-05	88.500	88.500	86.600	87.000	84.499	1,378,564
2026-02-04	85.700	87.500	85.000	87.100	84.596	2,522,740

← NewerPage 3 of 22 · 1,262 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.