Coats Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 73.200 | 74.500 | 73.200 | 73.400 | 70.627 | 2,813,958 |
| 2025-08-12 | 73.300 | 74.900 | 71.700 | 73.200 | 70.434 | 6,565,502 |
| 2025-08-11 | 71.800 | 72.400 | 71.200 | 71.700 | 68.991 | 8,917,714 |
| 2025-08-08 | 72.000 | 72.500 | 71.000 | 71.700 | 68.991 | 26,689,279 |
| 2025-08-07 | 73.000 | 73.800 | 72.500 | 72.500 | 69.761 | 11,587,474 |
| 2025-08-06 | 73.800 | 74.200 | 72.500 | 73.000 | 70.242 | 7,266,351 |
| 2025-08-05 | 73.000 | 74.200 | 72.468 | 73.900 | 71.108 | 4,954,416 |
| 2025-08-04 | 73.000 | 73.600 | 72.700 | 73.300 | 70.530 | 7,520,956 |
| 2025-08-01 | 73.100 | 74.300 | 72.800 | 73.300 | 70.530 | 5,582,041 |
| 2025-07-31 | 75.000 | 75.700 | 74.000 | 74.000 | 71.204 | 9,738,057 |
| 2025-07-30 | 75.900 | 76.900 | 74.400 | 75.100 | 72.262 | 24,543,339 |
| 2025-07-29 | 75.000 | 76.400 | 75.000 | 76.000 | 73.128 | 6,698,748 |
| 2025-07-28 | 75.800 | 77.100 | 75.500 | 75.500 | 72.647 | 8,369,875 |
| 2025-07-25 | 76.600 | 76.800 | 75.700 | 75.800 | 72.936 | 29,989,635 |
| 2025-07-24 | 75.700 | 76.900 | 75.400 | 76.500 | 73.610 | 5,778,959 |
| 2025-07-23 | 75.000 | 75.449 | 73.800 | 75.000 | 72.166 | 28,842,307 |
| 2025-07-22 | 75.000 | 75.900 | 71.500 | 74.000 | 71.204 | 7,047,927 |
| 2025-07-21 | 72.900 | 75.600 | 72.500 | 73.000 | 70.242 | 62,562,091 |
| 2025-07-18 | 72.400 | 73.900 | 71.700 | 72.800 | 70.049 | 4,410,551 |
| 2025-07-17 | 78.000 | 78.000 | 71.990 | 72.000 | 69.280 | 42,245,056 |
| 2025-07-16 | 81.300 | 83.300 | 81.300 | 82.100 | 78.998 | 652,807 |
| 2025-07-15 | 82.200 | 83.900 | 82.200 | 83.100 | 79.960 | 1,711,323 |
| 2025-07-14 | 81.100 | 83.300 | 80.700 | 82.300 | 79.190 | 2,471,252 |
| 2025-07-11 | 83.500 | 83.500 | 81.250 | 81.800 | 78.709 | 1,992,471 |
| 2025-07-10 | 82.500 | 83.167 | 81.300 | 82.400 | 79.287 | 1,829,052 |
| 2025-07-09 | 82.000 | 82.945 | 80.600 | 82.400 | 79.287 | 2,697,481 |
| 2025-07-08 | 80.000 | 81.800 | 79.300 | 81.000 | 77.940 | 2,600,654 |
| 2025-07-07 | 81.500 | 81.500 | 79.600 | 79.600 | 76.592 | 1,045,135 |
| 2025-07-04 | 79.900 | 80.900 | 79.300 | 80.100 | 77.074 | 942,915 |
| 2025-07-03 | 80.700 | 81.900 | 78.800 | 80.800 | 77.747 | 2,031,103 |
| 2025-07-02 | 78.500 | 79.700 | 78.000 | 78.700 | 75.726 | 2,335,211 |
| 2025-07-01 | 78.900 | 80.000 | 77.000 | 78.700 | 75.726 | 4,587,003 |
| 2025-06-30 | 81.100 | 81.900 | 79.500 | 79.500 | 76.496 | 2,526,151 |
| 2025-06-27 | 78.000 | 81.900 | 78.000 | 81.400 | 78.324 | 5,124,050 |
| 2025-06-26 | 76.600 | 78.300 | 76.200 | 77.900 | 74.957 | 2,930,694 |
| 2025-06-25 | 78.400 | 78.700 | 76.300 | 76.600 | 73.706 | 4,422,174 |
| 2025-06-24 | 76.100 | 78.700 | 76.000 | 78.300 | 75.342 | 8,527,324 |
| 2025-06-23 | 75.400 | 77.000 | 75.000 | 75.800 | 72.936 | 4,849,317 |
| 2025-06-20 | 75.700 | 77.700 | 75.400 | 77.100 | 74.187 | 4,941,543 |
| 2025-06-19 | 76.800 | 77.600 | 75.500 | 75.500 | 72.647 | 4,089,022 |
| 2025-06-18 | 76.800 | 78.600 | 75.700 | 77.500 | 74.572 | 5,837,664 |
| 2025-06-17 | 78.000 | 79.244 | 77.900 | 78.000 | 75.053 | 3,221,377 |
| 2025-06-16 | 78.200 | 79.100 | 78.000 | 78.000 | 75.053 | 6,377,462 |
| 2025-06-13 | 77.500 | 78.595 | 77.000 | 78.200 | 75.245 | 9,504,769 |
| 2025-06-12 | 78.200 | 79.186 | 77.600 | 78.100 | 75.149 | 21,583,839 |
| 2025-06-11 | 78.800 | 79.329 | 78.000 | 78.500 | 75.534 | 1,522,193 |
| 2025-06-10 | 78.000 | 79.100 | 77.800 | 78.500 | 75.534 | 2,947,752 |
| 2025-06-09 | 76.500 | 79.000 | 76.000 | 78.000 | 75.053 | 3,773,757 |
| 2025-06-06 | 77.500 | 78.300 | 76.700 | 76.800 | 73.898 | 8,203,826 |
| 2025-06-05 | 74.900 | 78.900 | 74.900 | 77.700 | 74.764 | 4,083,367 |
| 2025-06-04 | 75.500 | 76.900 | 75.100 | 76.600 | 73.706 | 2,284,013 |
| 2025-06-03 | 75.200 | 75.700 | 73.950 | 75.200 | 72.359 | 1,611,798 |
| 2025-06-02 | 78.400 | 78.900 | 75.300 | 75.700 | 72.840 | 2,311,122 |
| 2025-05-30 | 76.800 | 79.900 | 76.800 | 78.800 | 75.823 | 5,803,638 |
| 2025-05-29 | 78.000 | 79.700 | 78.000 | 78.800 | 75.823 | 3,878,606 |
| 2025-05-28 | 78.300 | 79.500 | 77.200 | 77.200 | 74.283 | 1,605,455 |
| 2025-05-27 | 77.500 | 78.900 | 77.000 | 78.200 | 75.245 | 1,748,760 |
| 2025-05-23 | 75.000 | 77.000 | 74.500 | 76.900 | 73.994 | 5,382,529 |
| 2025-05-22 | 76.500 | 76.800 | 75.500 | 75.900 | 73.032 | 3,519,379 |
| 2025-05-21 | 78.500 | 78.500 | 74.700 | 76.700 | 73.802 | 5,850,816 |
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.