Coats Group PLC historical data

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

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
2025-10-17	78.100	79.100	77.200	79.100	76.826	1,426,069
2025-10-16	79.300	79.300	78.200	79.000	76.729	1,360,193
2025-10-15	79.200	81.800	79.200	80.000	76.977	1,367,907
2025-10-14	82.600	82.600	80.100	80.500	77.458	5,437,124
2025-10-13	79.600	81.607	79.463	81.600	78.517	3,751,701
2025-10-10	80.800	81.400	79.200	79.300	76.304	1,377,489
2025-10-09	78.000	81.900	78.000	80.800	77.747	7,021,863
2025-10-08	81.600	82.200	78.200	79.900	76.881	3,542,937
2025-10-07	81.500	82.100	81.500	81.500	78.421	2,450,104
2025-10-06	83.200	83.900	81.300	81.500	78.421	2,300,931
2025-10-03	82.400	83.600	82.400	83.500	80.345	1,884,203
2025-10-02	83.600	84.700	81.500	82.600	79.479	1,443,466
2025-10-01	83.400	83.700	82.700	82.800	79.671	1,742,079
2025-09-30	83.000	83.985	82.400	83.300	80.153	2,236,462
2025-09-29	83.800	83.800	82.300	83.500	80.345	9,866,091
2025-09-26	81.500	83.000	81.500	82.100	78.998	1,389,206
2025-09-25	81.500	82.500	81.500	81.600	78.517	4,441,862
2025-09-24	82.500	83.750	82.100	82.100	78.998	4,996,037
2025-09-23	81.500	83.300	81.500	82.900	79.768	4,222,563
2025-09-22	81.800	82.300	81.300	81.900	78.805	985,798
2025-09-19	84.700	84.700	81.800	82.000	78.902	5,106,968
2025-09-18	81.800	83.500	81.400	82.700	79.575	2,353,294
2025-09-17	81.000	81.800	80.062	81.700	78.613	3,687,233
2025-09-16	80.500	82.800	80.500	81.000	77.940	8,200,099
2025-09-15	82.700	83.200	81.900	82.100	78.998	4,342,826
2025-09-12	82.400	82.900	81.700	81.700	78.613	4,249,624
2025-09-11	81.600	82.900	81.300	82.500	79.383	7,049,743
2025-09-10	81.200	81.700	79.800	81.200	78.132	7,217,757
2025-09-09	79.000	81.000	79.000	80.200	77.170	7,079,607
2025-09-08	77.200	79.700	76.900	79.600	76.592	3,417,843
2025-09-05	75.700	77.200	75.700	77.000	74.091	3,096,391
2025-09-04	75.300	75.700	75.000	75.700	72.840	6,406,262
2025-09-03	75.100	75.700	74.600	75.500	72.647	3,901,022
2025-09-02	76.800	76.800	74.700	75.000	72.166	5,652,705
2025-09-01	75.300	77.000	75.300	76.300	73.417	4,634,880
2025-08-29	78.600	78.600	76.700	76.700	73.802	6,304,478
2025-08-28	76.700	78.000	76.700	77.600	74.668	2,407,283
2025-08-27	77.100	77.600	76.500	77.000	74.091	5,832,663
2025-08-26	76.200	78.000	75.500	77.600	74.668	6,422,207
2025-08-22	75.900	78.100	75.102	77.800	74.860	6,775,019
2025-08-21	75.800	75.900	75.000	75.300	72.455	1,239,726
2025-08-20	75.200	75.600	74.850	75.600	72.744	4,453,808
2025-08-19	74.900	75.800	74.600	75.400	72.551	2,687,150
2025-08-18	73.500	74.600	73.500	74.400	71.589	14,570,870
2025-08-15	75.400	75.400	73.700	74.000	71.204	1,743,233
2025-08-14	74.400	75.300	73.400	73.700	70.915	1,584,415

← NewerPage 5 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.