Coats Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	97.000	97.000	94.500	95.600	89.902	2,746,140
2024-11-22	94.000	95.800	93.800	95.800	90.090	7,639,412
2024-11-21	95.500	95.500	92.900	94.000	88.397	8,274,798
2024-11-20	96.900	96.900	94.400	94.600	88.961	7,265,604
2024-11-19	95.400	96.200	94.100	94.600	88.961	7,334,338
2024-11-18	96.000	96.500	93.800	95.400	89.714	4,408,324
2024-11-15	94.700	96.200	94.000	96.100	90.372	2,895,422
2024-11-14	92.300	94.900	92.300	94.100	88.491	1,384,519
2024-11-13	93.300	96.100	93.300	94.200	88.585	2,042,155
2024-11-12	96.000	96.900	95.300	95.900	90.184	1,546,749
2024-11-11	97.700	98.600	96.000	96.600	90.842	4,551,650
2024-11-08	94.000	96.100	94.000	96.000	90.278	881,884
2024-11-07	95.800	96.700	95.300	95.900	90.184	1,494,078
2024-11-06	95.700	97.100	94.000	95.000	89.337	3,045,802
2024-11-05	95.000	96.000	94.600	95.000	89.337	2,751,630
2024-11-04	95.000	96.100	94.700	95.000	89.337	1,388,468
2024-11-01	96.400	96.400	94.000	95.000	89.337	2,026,362
2024-10-31	97.700	97.700	94.000	94.800	89.149	1,895,831
2024-10-30	94.100	97.200	94.067	95.800	90.090	3,125,090
2024-10-29	94.800	95.700	93.100	94.500	88.867	3,024,902
2024-10-28	95.500	95.600	94.700	95.500	89.808	2,653,742
2024-10-25	95.100	95.300	93.700	95.200	89.525	1,597,469
2024-10-24	96.000	96.000	94.100	94.700	89.055	2,218,656
2024-10-23	98.500	98.500	94.400	94.400	88.773	1,922,676
2024-10-22	93.600	96.800	93.600	96.200	90.466	1,239,571
2024-10-21	95.400	98.100	95.300	95.400	89.714	1,982,279
2024-10-18	98.400	98.400	97.285	97.900	92.065	10,289,298
2024-10-17	97.500	97.900	96.100	97.600	91.782	2,670,241
2024-10-16	96.900	98.200	96.300	97.500	91.015	1,981,476
2024-10-15	97.700	97.900	95.300	96.200	89.801	3,437,984
2024-10-14	96.300	97.100	95.100	97.100	90.642	2,495,866
2024-10-11	96.700	96.700	95.500	96.100	89.708	2,579,474
2024-10-10	97.600	97.600	95.700	96.600	90.175	6,187,957
2024-10-09	98.500	98.500	96.400	97.300	90.828	1,736,608
2024-10-08	94.300	96.500	94.300	96.500	90.082	1,310,548
2024-10-07	99.000	99.700	96.500	96.800	90.362	1,223,488
2024-10-04	97.000	99.200	96.400	98.400	91.855	2,215,303
2024-10-03	99.000	99.000	96.900	97.300	90.828	1,019,155
2024-10-02	98.100	100.20	97.700	98.600	92.042	1,438,173
2024-10-01	100.20	101.60	99.400	99.700	93.069	14,756,355
2024-09-30	103.00	103.00	100.40	100.40	93.722	2,389,668
2024-09-27	98.900	102.20	98.900	102.20	95.402	3,120,200
2024-09-26	100.00	102.00	99.800	102.00	95.216	2,136,676
2024-09-25	97.000	100.60	97.000	99.600	92.975	611,901
2024-09-24	100.40	100.40	99.000	99.200	92.602	1,131,067
2024-09-23	98.600	99.700	98.100	99.600	92.975	10,009,221
2024-09-20	102.80	103.80	98.300	98.600	92.042	7,785,321
2024-09-19	100.00	104.20	98.100	104.20	97.269	4,023,881
2024-09-18	97.800	99.000	97.500	97.900	91.388	1,498,522
2024-09-17	99.800	100.80	98.700	98.800	92.229	5,044,900
2024-09-16	99.500	100.44	98.000	99.200	92.602	2,378,854
2024-09-13	97.000	98.400	95.964	98.400	91.855	2,456,546
2024-09-12	96.700	98.300	95.802	96.100	89.708	848,674
2024-09-11	97.000	97.395	95.300	95.800	89.428	1,007,072
2024-09-10	98.000	99.300	97.000	97.000	90.548	1,219,125
2024-09-09	100.60	100.60	98.200	99.000	92.415	767,376
2024-09-06	99.000	100.20	97.800	98.100	91.575	1,569,214
2024-09-05	98.500	100.20	97.700	99.800	93.162	2,187,037
2024-09-04	96.000	99.600	95.876	98.400	91.855	2,833,375
2024-09-03	97.500	98.500	96.000	96.400	89.988	3,304,027

← NewerPage 9 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.