Coats Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	84.550	86.650	84.550	85.200	85.200	2,336,954
2026-10-16	84.400	85.600	84.200	85.400	85.400	2,031,827
2026-10-15	83.950	85.100	83.350	84.550	84.550	2,188,949
2026-10-14	84.500	85.850	83.744	85.100	84.308	1,176,565
2026-10-13	84.050	85.450	83.750	84.100	83.317	4,350,764
2026-10-12	86.150	87.200	83.681	84.100	83.317	1,310,241
2026-10-09	83.400	85.188	81.600	85.100	84.308	3,079,744
2026-10-08	82.800	83.300	79.600	81.700	80.940	3,469,442
2026-10-07	80.800	83.200	80.800	81.000	80.246	3,112,312
2026-10-06	82.800	82.800	81.085	81.100	80.345	2,042,181
2026-10-05	81.600	81.600	79.500	80.800	80.048	2,111,084
2026-10-02	80.500	82.250	79.550	80.450	79.701	2,728,687
2026-10-01	79.850	82.200	79.750	81.600	80.841	2,011,980
2026-09-30	82.600	83.875	81.800	82.500	81.732	3,816,517
2026-09-29	82.750	84.550	81.350	81.700	80.940	1,579,370
2026-09-28	81.250	83.700	81.250	82.100	81.336	2,087,763
2026-09-25	81.100	82.283	80.150	81.150	80.395	1,702,121
2026-09-24	78.250	81.200	78.250	80.900	80.147	3,810,518
2026-09-23	78.650	81.000	78.200	80.050	79.305	1,912,086
2026-09-22	81.000	81.000	78.450	80.600	79.850	2,475,528
2026-09-21	76.300	79.950	76.300	79.650	78.909	1,689,748
2026-09-18	76.250	79.250	76.250	78.500	77.769	5,188,717
2026-09-17	76.850	79.150	76.850	78.500	77.769	2,495,174
2026-09-16	77.050	78.650	76.850	78.650	77.918	2,834,653
2026-09-15	76.550	77.250	75.950	77.250	76.531	2,196,715
2026-09-14	75.950	77.250	75.600	76.550	75.838	1,713,347
2026-09-11	76.000	78.050	76.000	77.350	76.630	2,464,892
2026-09-10	78.000	80.150	77.700	78.200	77.472	5,398,929
2026-09-09	78.400	80.100	78.400	80.000	79.256	10,549,724
2026-09-08	78.500	81.655	78.500	80.000	79.256	2,562,773
2026-09-07	80.650	81.700	80.400	81.300	80.543	2,388,796
2026-09-04	80.000	81.300	78.050	81.050	80.296	2,520,683
2026-09-03	76.950	78.500	76.750	78.100	77.373	3,985,473
2026-09-02	76.000	79.800	76.000	78.050	77.324	3,026,160
2026-09-01	80.450	80.750	77.700	78.950	78.215	6,957,322
2026-08-28	81.500	82.650	81.200	81.200	80.444	6,119,825
2026-08-27	78.950	82.100	78.950	81.950	81.187	1,681,651
2026-08-26	80.650	81.750	80.650	81.700	80.940	1,756,957
2026-08-25	80.650	82.000	80.500	80.850	80.098	1,651,370
2026-08-24	79.600	80.950	79.600	80.650	79.899	1,152,739
2026-08-21	80.000	81.200	79.400	80.000	79.256	3,683,134
2026-08-20	81.000	81.550	79.880	80.450	79.701	3,961,836
2026-08-19	82.600	83.350	81.300	81.650	80.890	3,205,992
2026-08-18	82.600	83.650	82.600	82.800	82.029	1,867,727
2026-08-17	81.950	84.200	81.950	83.100	82.327	1,225,614
2026-08-14	84.100	84.450	83.450	84.100	83.317	1,214,483
2026-08-13	83.100	85.350	82.826	84.200	83.416	5,217,670
2026-08-12	85.000	85.850	83.500	84.000	83.218	2,591,352
2026-08-11	85.200	85.900	84.200	84.700	83.912	3,285,817
2026-08-10	86.950	86.950	85.300	85.400	84.605	1,427,396
2026-08-07	88.200	88.200	85.250	86.450	85.645	2,255,128
2026-08-06	85.900	86.350	83.350	85.450	84.655	2,351,110
2026-08-05	83.850	83.850	81.550	83.150	82.376	2,777,874
2026-08-04	81.500	82.200	80.700	81.650	80.890	1,436,742
2026-08-03	80.450	82.387	80.450	81.350	80.593	2,063,150
2026-07-31	78.400	82.103	78.400	80.200	79.454	2,917,855
2026-07-30	81.350	83.000	80.200	80.900	80.147	3,469,566
2026-07-29	86.000	86.000	81.350	81.350	80.593	5,619,745
2026-07-28	79.150	85.550	78.100	84.550	83.763	7,934,537
2026-07-27	79.550	79.550	76.700	77.550	76.828	3,578,214

Page 1 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.