Coats Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	78.700	79.300	78.100	78.600	75.630	1,304,087
2025-05-19	79.000	79.800	77.100	78.700	75.726	3,054,615
2025-05-16	79.700	80.600	79.500	79.700	76.689	2,150,403
2025-05-15	80.800	80.800	79.200	79.500	76.496	2,562,563
2025-05-14	78.300	79.300	77.700	79.300	76.304	10,136,125
2025-05-13	76.000	78.600	75.800	78.600	75.630	3,448,061
2025-05-12	74.600	76.200	73.920	76.000	73.128	11,829,724
2025-05-09	73.500	74.100	72.500	72.800	70.049	1,494,390
2025-05-08	73.600	73.700	72.300	73.500	70.723	2,237,807
2025-05-07	71.000	72.400	70.400	72.300	69.568	6,836,476
2025-05-06	73.000	73.000	70.400	71.000	68.317	1,929,645
2025-05-02	70.500	71.900	69.900	71.400	68.702	3,396,639
2025-05-01	71.800	71.800	69.600	70.000	67.355	1,641,421
2025-04-30	74.100	74.100	72.000	72.400	68.084	2,858,155
2025-04-29	74.500	75.400	73.600	73.800	69.401	4,863,858
2025-04-28	75.000	75.100	73.900	74.100	69.683	3,723,935
2025-04-25	75.000	75.000	73.300	74.400	69.965	2,271,821
2025-04-24	72.300	74.500	72.300	74.100	69.683	2,503,789
2025-04-23	73.800	74.600	72.300	73.000	68.649	2,038,523
2025-04-22	74.300	74.900	71.900	72.300	67.990	3,044,196
2025-04-17	72.600	73.200	72.600	73.100	68.743	1,461,603
2025-04-16	73.700	73.700	72.594	73.100	68.743	1,216,603
2025-04-15	74.200	75.400	73.800	74.100	69.683	9,613,119
2025-04-14	73.100	74.800	72.900	74.400	69.965	5,458,169
2025-04-11	72.100	73.500	71.900	72.500	68.179	5,156,042
2025-04-10	72.600	75.200	71.500	72.000	67.708	8,535,796
2025-04-09	68.900	69.400	67.300	68.200	64.135	3,537,062
2025-04-08	68.900	71.400	68.100	70.000	65.828	5,205,667
2025-04-07	66.000	71.200	64.800	68.700	64.605	8,369,879
2025-04-04	69.000	70.200	65.487	68.500	64.417	8,854,926
2025-04-03	77.200	77.200	70.200	70.200	66.016	6,126,924
2025-04-02	78.900	79.600	77.200	77.500	72.880	4,206,187
2025-04-01	79.600	79.900	78.881	79.200	74.479	1,673,230
2025-03-31	79.900	81.000	78.680	79.000	74.291	2,111,726
2025-03-28	81.300	82.700	81.000	81.200	76.360	1,747,612
2025-03-27	83.500	84.300	82.400	82.400	77.488	3,526,471
2025-03-26	83.300	84.600	82.800	84.000	78.993	7,619,288
2025-03-25	81.800	83.900	81.800	83.100	78.147	5,155,815
2025-03-24	83.000	83.300	82.200	82.200	77.300	2,808,328
2025-03-21	82.900	83.200	82.043	82.800	77.865	5,659,864
2025-03-20	84.000	84.700	83.000	83.200	78.241	2,815,280
2025-03-19	83.200	84.400	82.200	84.000	78.993	2,738,211
2025-03-18	82.800	84.400	82.800	84.000	78.993	2,031,670
2025-03-17	82.500	83.400	81.900	82.700	77.771	1,704,341
2025-03-14	81.100	82.700	81.000	82.700	77.771	1,423,885
2025-03-13	82.500	83.200	80.800	81.000	76.172	2,896,837
2025-03-12	80.000	83.800	80.000	83.100	78.147	2,772,167
2025-03-11	83.000	83.000	80.100	80.100	75.326	3,921,835
2025-03-10	83.100	84.000	80.600	81.100	76.266	8,105,787
2025-03-07	85.600	86.000	81.470	83.400	78.429	2,986,421
2025-03-06	88.700	93.900	84.500	85.900	80.780	9,291,293
2025-03-05	86.200	87.400	85.800	86.700	81.532	2,233,097
2025-03-04	87.900	88.600	85.600	85.900	80.780	2,007,616
2025-03-03	88.900	88.900	87.300	88.400	83.131	1,969,885
2025-02-28	87.700	88.200	87.100	87.300	82.096	4,636,829
2025-02-27	86.000	88.400	86.000	88.300	83.037	1,978,971
2025-02-26	87.000	88.000	86.900	87.400	82.190	6,201,170
2025-02-25	88.900	88.900	86.100	86.600	81.438	2,873,676
2025-02-24	87.300	88.100	86.700	87.100	81.908	1,580,459
2025-02-21	88.000	88.530	87.700	88.100	82.849	2,637,444

← NewerPage 7 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.