Coats Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	88.700	89.200	87.673	88.000	82.755	2,059,190
2025-02-19	88.100	89.100	88.100	88.700	83.413	2,240,768
2025-02-18	90.000	90.000	88.800	88.900	83.601	1,718,866
2025-02-17	91.600	91.600	89.300	89.600	84.259	1,792,856
2025-02-14	92.000	92.000	89.600	89.700	84.353	1,931,381
2025-02-13	90.500	91.400	89.500	89.600	84.259	2,423,443
2025-02-12	91.000	92.300	90.500	90.500	85.106	1,584,352
2025-02-11	91.000	91.300	90.600	91.100	85.670	1,316,830
2025-02-10	90.700	91.500	90.400	91.000	85.576	1,421,659
2025-02-07	92.500	92.500	90.600	90.600	85.200	1,369,106
2025-02-06	91.900	93.100	91.500	91.600	86.140	1,981,418
2025-02-05	91.300	93.000	91.179	92.000	86.516	2,254,750
2025-02-04	90.400	92.600	90.400	91.300	85.858	1,586,081
2025-02-03	94.700	96.600	92.300	92.600	87.080	7,503,341
2025-01-31	97.100	97.100	95.100	96.000	90.278	4,947,447
2025-01-30	94.900	95.700	94.293	95.700	89.996	1,333,014
2025-01-29	95.000	95.400	93.800	94.200	88.585	2,593,758
2025-01-28	92.200	93.900	91.700	93.900	88.303	3,099,197
2025-01-27	92.400	92.800	91.400	92.100	86.610	3,268,777
2025-01-24	92.000	94.000	92.000	92.700	87.174	1,355,101
2025-01-23	94.000	94.311	92.700	93.900	88.303	3,010,011
2025-01-22	93.400	95.800	93.200	93.600	88.021	3,198,479
2025-01-21	93.000	94.000	92.900	93.800	88.209	1,423,028
2025-01-20	94.000	95.763	93.200	93.200	87.645	1,199,915
2025-01-17	94.000	94.900	92.800	94.900	89.243	2,436,966
2025-01-16	91.600	92.800	90.700	92.800	87.269	3,049,203
2025-01-15	91.300	92.300	90.700	91.500	86.046	1,696,053
2025-01-14	91.400	91.400	89.700	90.000	84.635	1,284,876
2025-01-13	90.300	92.000	88.670	90.000	84.635	1,927,052
2025-01-10	92.800	92.800	89.700	90.400	85.012	964,583
2025-01-09	91.700	92.000	88.770	91.600	86.140	3,873,057
2025-01-08	90.100	91.100	89.200	90.000	84.635	2,015,481
2025-01-07	92.800	93.400	88.904	89.800	84.447	1,967,192
2025-01-06	94.000	95.300	92.400	93.200	87.645	1,346,329
2025-01-03	94.600	94.600	93.100	93.900	88.303	432,166
2025-01-02	93.700	94.700	93.700	94.000	88.397	1,068,228
2024-12-31	93.000	94.500	93.000	94.400	88.773	497,184
2024-12-30	92.300	93.800	92.300	93.200	87.645	730,842
2024-12-27	95.300	95.300	93.500	94.300	88.679	650,122
2024-12-24	91.100	94.500	91.100	94.500	88.867	316,079
2024-12-23	91.400	93.700	91.200	93.700	88.115	872,576
2024-12-20	94.400	94.400	91.900	93.600	88.021	7,045,691
2024-12-19	95.900	95.900	91.970	93.000	87.457	4,486,872
2024-12-18	94.600	94.900	93.500	94.100	88.491	3,041,723
2024-12-17	97.700	97.700	92.900	94.000	88.397	1,582,256
2024-12-16	92.200	95.900	92.200	95.600	89.902	2,551,107
2024-12-13	96.300	96.300	94.100	94.800	89.149	1,021,917
2024-12-12	94.800	95.900	94.600	94.600	88.961	1,083,313
2024-12-11	95.400	96.126	94.700	94.900	89.243	1,422,495
2024-12-10	97.200	97.200	95.200	95.700	89.996	1,379,188
2024-12-09	96.600	97.400	95.400	96.400	90.654	1,830,066
2024-12-06	97.900	97.900	95.700	96.200	90.466	2,755,491
2024-12-05	96.700	97.900	95.400	95.700	89.996	5,548,692
2024-12-04	95.300	96.300	94.800	96.100	90.372	8,559,248
2024-12-03	96.100	96.100	94.400	95.000	89.337	1,188,220
2024-12-02	97.000	97.000	94.000	94.200	88.585	2,639,545
2024-11-29	93.000	96.300	93.000	96.300	90.560	1,348,383
2024-11-28	95.700	96.300	94.900	95.600	89.902	1,388,953
2024-11-27	93.100	96.400	93.100	95.400	89.714	1,475,577
2024-11-26	96.100	96.200	94.700	95.700	89.996	1,486,684

← NewerPage 8 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.