Coats Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	86.400	86.876	84.800	85.200	82.750	1,937,750
2026-02-02	85.100	86.800	84.500	86.800	84.304	1,456,904
2026-01-30	86.000	86.710	85.000	85.100	82.653	3,020,589
2026-01-29	87.500	87.700	85.800	85.900	83.430	6,552,950
2026-01-28	87.100	87.600	85.700	87.100	84.596	5,071,476
2026-01-27	87.900	87.900	86.188	86.800	84.304	1,537,313
2026-01-26	87.200	87.200	85.750	85.900	83.430	1,083,647
2026-01-23	87.500	87.800	84.800	86.100	83.625	1,266,902
2026-01-22	85.000	88.000	84.600	87.300	84.790	3,183,079
2026-01-21	83.100	84.300	81.800	84.000	81.585	3,121,990
2026-01-20	81.900	83.400	80.800	82.700	80.322	1,750,602
2026-01-19	82.800	83.400	81.852	82.200	79.837	1,083,958
2026-01-16	84.000	84.700	83.600	83.800	81.391	963,034
2026-01-15	84.200	84.700	82.900	84.700	82.265	1,448,562
2026-01-14	82.900	84.100	82.000	83.300	80.905	1,752,062
2026-01-13	83.900	84.100	82.000	82.500	80.128	4,702,439
2026-01-12	84.900	85.200	83.660	84.000	81.585	1,146,524
2026-01-09	83.400	84.900	83.300	84.900	82.459	1,319,744
2026-01-08	84.700	85.000	83.200	83.200	80.808	2,025,502
2026-01-07	83.000	85.100	82.500	85.100	82.653	1,862,397
2026-01-06	80.900	83.300	80.900	83.300	80.905	2,701,245
2026-01-05	83.600	84.200	81.600	82.600	80.225	3,225,578
2026-01-02	84.100	84.800	82.966	83.600	81.196	912,866
2025-12-31	84.600	85.000	83.900	84.500	82.071	1,928,693
2025-12-30	81.800	85.000	81.800	84.600	82.168	2,636,716
2025-12-29	82.300	83.300	82.100	82.900	80.517	1,808,598
2025-12-24	81.000	82.600	81.000	82.200	79.837	360,741
2025-12-23	82.200	82.600	81.300	82.000	79.642	1,416,030
2025-12-22	78.500	81.600	78.500	81.600	79.254	4,109,289
2025-12-19	80.900	81.600	79.500	80.000	77.700	4,541,033
2025-12-18	79.600	81.200	79.400	81.200	78.865	8,371,977
2025-12-17	81.500	81.600	79.800	79.800	77.506	4,219,914
2025-12-16	80.200	82.400	80.200	80.700	78.380	4,116,223
2025-12-15	80.000	82.200	80.000	80.800	78.477	6,151,344
2025-12-12	81.500	82.100	80.300	80.600	78.283	2,489,771
2025-12-11	78.500	80.400	78.200	80.400	78.088	1,988,051
2025-12-10	79.800	80.100	77.800	78.700	76.437	956,522
2025-12-09	80.200	80.500	78.200	78.700	76.437	5,342,939
2025-12-08	83.100	83.100	80.100	80.100	77.797	1,260,484
2025-12-05	81.700	82.200	80.800	81.300	78.963	5,884,271
2025-12-04	79.800	80.600	79.200	80.600	78.283	5,755,374
2025-12-03	78.900	79.600	77.900	79.600	77.311	2,457,628
2025-12-02	78.500	79.400	77.900	78.100	75.855	7,947,860
2025-12-01	80.800	80.800	79.300	79.500	77.214	1,418,179
2025-11-28	80.500	81.500	80.100	80.800	78.477	945,191
2025-11-27	80.900	82.000	80.200	80.500	78.186	1,178,829
2025-11-26	82.100	82.100	79.900	81.000	78.671	1,299,212
2025-11-25	79.700	80.900	79.000	80.900	78.574	1,319,056
2025-11-24	79.400	80.200	79.000	79.600	77.311	6,122,772
2025-11-21	78.000	79.200	77.000	78.700	76.437	2,987,782
2025-11-20	80.700	81.000	78.800	79.300	77.020	907,240
2025-11-19	79.300	80.400	78.600	80.300	77.991	2,973,156
2025-11-18	79.000	80.100	78.575	79.000	76.729	1,565,149
2025-11-17	79.100	80.600	79.100	80.600	78.283	1,660,731
2025-11-14	80.100	80.500	78.700	79.900	77.603	1,681,482
2025-11-13	80.000	82.000	80.000	80.800	78.477	1,928,956
2025-11-12	81.300	82.400	80.800	81.300	78.963	1,313,548
2025-11-11	80.200	82.500	79.400	81.500	79.157	2,774,889
2025-11-10	78.600	79.700	78.600	79.700	77.409	1,956,839
2025-11-07	79.900	81.400	78.500	78.500	76.243	1,793,003

← NewerPage 4 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.