Coventry Building Society historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | 0 |
| 2026-04-28 | 191.65 | 191.65 | 188.50 | 191.25 | 191.25 | 22,000 |
| 2026-04-27 | 191.25 | 191.25 | 188.51 | 191.25 | 191.25 | 2,000 |
| 2026-04-24 | 191.70 | 191.70 | 191.25 | 191.25 | 191.25 | 12,000 |
| 2026-04-23 | 191.71 | 191.71 | 188.51 | 191.25 | 191.25 | 16,000 |
| 2026-04-22 | 191.80 | 191.80 | 188.50 | 191.25 | 191.25 | 11,000 |
| 2026-04-21 | 191.85 | 191.85 | 188.50 | 191.25 | 191.25 | 22,000 |
| 2026-04-20 | 191.85 | 191.85 | 188.50 | 191.25 | 191.25 | 9,000 |
| 2026-04-17 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | 0 |
| 2026-04-16 | 190.25 | 191.25 | 188.50 | 191.25 | 191.25 | 52,000 |
| 2026-04-15 | 190.25 | 190.25 | 190.25 | 190.25 | 190.25 | 0 |
| 2026-04-14 | 191.05 | 191.05 | 190.25 | 190.25 | 190.25 | 8,000 |
| 2026-04-13 | 190.25 | 190.25 | 187.50 | 190.25 | 190.25 | 10,000 |
| 2026-04-10 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 0 |
| 2026-04-09 | 189.50 | 189.50 | 189.00 | 189.50 | 189.50 | 64,000 |
| 2026-04-08 | 189.57 | 189.57 | 186.50 | 189.50 | 189.50 | 20,000 |
| 2026-04-07 | 189.50 | 189.50 | 187.50 | 189.50 | 189.50 | 7,000 |
| 2026-04-02 | 189.50 | 189.50 | 187.77 | 189.50 | 189.50 | 8,000 |
| 2026-04-01 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 0 |
| 2026-03-31 | 189.50 | 189.50 | 182.00 | 189.50 | 189.50 | 5,000 |
| 2026-03-30 | 189.50 | 189.50 | 180.25 | 189.50 | 189.50 | 23,000 |
| 2026-03-27 | 189.88 | 189.88 | 184.00 | 189.88 | 189.88 | 17,000 |
| 2026-03-26 | 190.25 | 190.25 | 189.00 | 190.25 | 190.25 | 15,000 |
| 2026-03-25 | 190.25 | 190.25 | 184.00 | 190.25 | 190.25 | 32,000 |
| 2026-03-24 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | 0 |
| 2026-03-23 | 191.50 | 191.50 | 189.50 | 191.50 | 191.50 | 1,000 |
| 2026-03-20 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | 0 |
| 2026-03-19 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | 0 |
| 2026-03-18 | 191.50 | 191.50 | 185.00 | 191.50 | 191.50 | 34,000 |
| 2026-03-17 | 192.00 | 192.00 | 187.00 | 192.00 | 192.00 | 18,000 |
| 2026-03-16 | 192.00 | 192.00 | 188.00 | 192.00 | 192.00 | 5,000 |
| 2026-03-13 | 192.00 | 192.00 | 187.00 | 192.00 | 192.00 | 37,000 |
| 2026-03-12 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 0 |
| 2026-03-11 | 192.50 | 192.50 | 185.00 | 192.50 | 192.50 | 15,000 |
| 2026-03-10 | 192.88 | 192.88 | 189.00 | 192.88 | 192.88 | 4,000 |
| 2026-03-09 | 193.00 | 193.00 | 188.00 | 193.00 | 193.00 | 22,000 |
| 2026-03-06 | 195.25 | 195.25 | 192.00 | 195.25 | 195.25 | 11,000 |
| 2026-03-05 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 0 |
| 2026-03-04 | 195.25 | 195.25 | 191.65 | 195.25 | 195.25 | 13,000 |
| 2026-03-03 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | 0 |
| 2026-03-02 | 196.50 | 197.00 | 191.90 | 195.75 | 195.75 | 18,000 |
| 2026-02-27 | 196.50 | 197.00 | 193.72 | 195.75 | 195.75 | 8,000 |
| 2026-02-26 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | 0 |
| 2026-02-25 | 195.75 | 195.75 | 193.72 | 195.75 | 195.75 | 1,000 |
| 2026-02-24 | 195.75 | 195.75 | 193.72 | 195.75 | 195.75 | 8,000 |
| 2026-02-23 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | 0 |
| 2026-02-20 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | 0 |
| 2026-02-19 | 195.75 | 195.75 | 193.20 | 195.75 | 195.75 | 13,000 |
| 2026-02-18 | 195.75 | 195.75 | 193.72 | 195.75 | 195.75 | 5,000 |
| 2026-02-17 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | 0 |
| 2026-02-16 | 195.75 | 195.75 | 193.70 | 195.75 | 195.75 | 20,000 |
| 2026-02-13 | 195.75 | 195.75 | 194.10 | 195.75 | 195.75 | 11,000 |
| 2026-02-12 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | 0 |
| 2026-02-11 | 196.50 | 197.95 | 194.10 | 195.75 | 195.75 | 8,000 |
| 2026-02-10 | 196.50 | 197.95 | 194.14 | 195.75 | 195.75 | 7,000 |
| 2026-02-09 | 195.75 | 195.75 | 194.14 | 195.75 | 195.75 | 4,000 |
| 2026-02-06 | 196.50 | 198.00 | 194.14 | 195.75 | 195.75 | 28,000 |
| 2026-02-05 | 196.50 | 198.30 | 194.10 | 195.75 | 195.75 | 15,000 |
| 2026-02-04 | 195.75 | 195.75 | 194.00 | 195.75 | 195.75 | 1,000 |
| 2026-02-03 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.