Coventry Building Society historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 177.63 | 177.63 | 177.63 | 177.63 | 177.63 | 0 |
| 2025-05-19 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | 0 |
| 2025-05-16 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | 0 |
| 2025-05-15 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | 0 |
| 2025-05-14 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | 0 |
| 2025-05-13 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | 0 |
| 2025-05-12 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | 0 |
| 2025-05-09 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | 0 |
| 2025-05-08 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-05-07 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2025-05-06 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | 0 |
| 2025-05-02 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | 0 |
| 2025-05-01 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | 0 |
| 2025-04-30 | 174.13 | 174.13 | 174.13 | 174.13 | 174.13 | 0 |
| 2025-04-29 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 0 |
| 2025-04-28 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 0 |
| 2025-04-25 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 0 |
| 2025-04-24 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 0 |
| 2025-04-23 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 0 |
| 2025-04-22 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 0 |
| 2025-04-17 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 0 |
| 2025-04-16 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 0 |
| 2025-04-15 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2025-04-14 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2025-04-11 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2025-04-10 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2025-04-09 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | 0 |
| 2025-04-08 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | 0 |
| 2025-04-07 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | 0 |
| 2025-04-04 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | 0 |
| 2025-04-03 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-04-02 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-04-01 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-03-31 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | 0 |
| 2025-03-28 | 170.88 | 170.88 | 170.88 | 170.88 | 170.88 | 0 |
| 2025-03-27 | 170.88 | 170.88 | 170.88 | 170.88 | 170.88 | 0 |
| 2025-03-26 | 170.88 | 170.88 | 170.88 | 170.88 | 170.88 | 0 |
| 2025-03-25 | 170.63 | 170.63 | 170.63 | 170.63 | 170.63 | 0 |
| 2025-03-24 | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | 0 |
| 2025-03-21 | 170.63 | 170.63 | 170.63 | 170.63 | 170.63 | 0 |
| 2025-03-20 | 170.63 | 170.63 | 170.63 | 170.63 | 170.63 | 0 |
| 2025-03-19 | 170.63 | 170.63 | 170.63 | 170.63 | 170.63 | 0 |
| 2025-03-18 | 170.63 | 170.63 | 170.63 | 170.63 | 170.63 | 0 |
| 2025-03-17 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 0 |
| 2025-03-14 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 0 |
| 2025-03-13 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 0 |
| 2025-03-12 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 0 |
| 2025-03-11 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 0 |
| 2025-03-10 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 0 |
| 2025-03-07 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 0 |
| 2025-03-06 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 0 |
| 2025-03-05 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-03-04 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-03-03 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-02-28 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 0 |
| 2025-02-27 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 0 |
| 2025-02-26 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-02-25 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | 0 |
| 2025-02-24 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2025-02-21 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 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.