Coats Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 81.000 | 81.660 | 79.095 | 79.200 | 76.923 | 1,318,024 |
| 2025-11-05 | 79.100 | 81.700 | 79.100 | 81.200 | 78.865 | 1,797,422 |
| 2025-11-04 | 79.600 | 80.900 | 79.500 | 80.200 | 77.894 | 2,497,062 |
| 2025-11-03 | 82.000 | 82.200 | 80.900 | 81.000 | 78.671 | 1,537,753 |
| 2025-10-31 | 81.100 | 81.900 | 80.900 | 81.800 | 79.448 | 2,873,092 |
| 2025-10-30 | 83.400 | 83.700 | 81.242 | 81.600 | 79.254 | 2,278,228 |
| 2025-10-29 | 85.400 | 85.400 | 83.200 | 83.200 | 80.808 | 1,371,590 |
| 2025-10-28 | 83.800 | 84.700 | 83.484 | 84.300 | 81.876 | 2,094,640 |
| 2025-10-27 | 83.100 | 85.300 | 83.100 | 83.800 | 81.391 | 1,072,855 |
| 2025-10-24 | 84.100 | 84.862 | 82.900 | 84.700 | 82.265 | 2,199,987 |
| 2025-10-23 | 82.800 | 84.700 | 82.800 | 83.800 | 81.391 | 3,108,538 |
| 2025-10-22 | 81.600 | 82.700 | 81.300 | 82.700 | 80.322 | 3,439,285 |
| 2025-10-21 | 82.100 | 82.100 | 80.500 | 81.400 | 79.060 | 2,645,506 |
| 2025-10-20 | 79.500 | 81.100 | 79.300 | 80.200 | 77.894 | 2,377,413 |
← NewerPage 5 of 5 · 254 trading days
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.