Coventry Building Society historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 162.50 | 165.00 | 162.50 | 165.00 | 165.00 | 0 |
| 2026-10-20 | 158.00 | 165.00 | 158.00 | 165.00 | 165.00 | 0 |
| 2026-10-15 | 166.00 | 166.00 | 162.50 | 166.00 | 166.00 | 2,000 |
| 2026-10-14 | 166.25 | 166.25 | 161.00 | 166.25 | 166.25 | 5,000 |
| 2026-10-13 | 166.50 | 166.50 | 161.00 | 166.50 | 166.50 | 10,000 |
| 2026-10-12 | 167.50 | 167.50 | 162.00 | 167.50 | 167.50 | 16,000 |
| 2026-10-09 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0 |
| 2026-10-08 | 168.50 | 168.50 | 165.00 | 168.50 | 168.50 | 4,000 |
| 2026-10-07 | 169.50 | 169.50 | 167.00 | 169.50 | 169.50 | 42,000 |
| 2026-10-06 | 169.50 | 169.50 | 168.85 | 169.50 | 169.50 | 9,000 |
| 2026-10-05 | 169.50 | 169.50 | 167.00 | 169.50 | 169.50 | 2,000 |
| 2026-10-02 | 169.50 | 169.50 | 160.00 | 169.50 | 169.50 | 41,000 |
| 2026-10-01 | 171.00 | 171.00 | 169.00 | 171.00 | 171.00 | 16,000 |
| 2026-09-30 | 171.00 | 171.00 | 163.58 | 171.00 | 171.00 | 28,000 |
| 2026-09-29 | 171.50 | 171.50 | 168.10 | 171.50 | 171.50 | 4,000 |
| 2026-09-28 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-09-25 | 175.00 | 175.00 | 169.00 | 175.00 | 175.00 | 3,000 |
| 2026-09-24 | 177.00 | 177.00 | 170.25 | 177.00 | 177.00 | 21,000 |
| 2026-09-23 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | 0 |
| 2026-09-22 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | 0 |
| 2026-09-21 | 177.50 | 177.50 | 175.00 | 177.50 | 177.50 | 6,000 |
| 2026-09-18 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2026-09-17 | 177.50 | 177.50 | 171.50 | 177.50 | 177.50 | 15,000 |
| 2026-09-16 | 177.75 | 177.75 | 172.00 | 177.75 | 177.75 | 9,000 |
| 2026-09-15 | 178.13 | 178.13 | 172.05 | 178.13 | 178.13 | 32,000 |
| 2026-09-14 | 178.13 | 178.13 | 175.25 | 178.13 | 178.13 | 11,000 |
| 2026-09-11 | 178.13 | 178.13 | 173.00 | 178.13 | 178.13 | 24,000 |
| 2026-09-10 | 178.63 | 178.63 | 168.00 | 178.63 | 178.63 | 7,000 |
| 2026-09-09 | 179.00 | 179.00 | 170.00 | 179.00 | 179.00 | 8,000 |
| 2026-09-08 | 179.00 | 179.00 | 176.50 | 179.00 | 179.00 | 29,000 |
| 2026-09-07 | 179.00 | 179.00 | 177.90 | 179.00 | 179.00 | 5,000 |
| 2026-09-04 | 179.00 | 179.00 | 171.00 | 179.00 | 179.00 | 5,000 |
| 2026-09-03 | 179.25 | 179.25 | 172.00 | 179.25 | 179.25 | 14,000 |
| 2026-09-02 | 179.50 | 179.50 | 175.00 | 179.50 | 179.50 | 5,000 |
| 2026-09-01 | 179.75 | 179.75 | 178.00 | 179.75 | 179.75 | 5,000 |
| 2026-08-28 | 180.00 | 180.00 | 179.00 | 180.00 | 180.00 | 2,000 |
| 2026-08-27 | 180.00 | 180.00 | 174.00 | 180.00 | 180.00 | 8,000 |
| 2026-08-26 | 181.25 | 181.25 | 180.00 | 181.25 | 181.25 | 4,000 |
| 2026-08-25 | 181.25 | 181.25 | 176.00 | 181.25 | 181.25 | 8,000 |
| 2026-08-24 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-08-21 | 182.00 | 182.00 | 170.00 | 182.00 | 182.00 | 30,000 |
| 2026-08-20 | 182.00 | 182.00 | 181.00 | 182.00 | 182.00 | 3,000 |
| 2026-08-19 | 182.00 | 182.00 | 174.00 | 182.00 | 182.00 | 6,000 |
| 2026-08-18 | 182.00 | 182.00 | 171.00 | 182.00 | 182.00 | 39,000 |
| 2026-08-17 | 183.00 | 183.00 | 177.50 | 183.00 | 183.00 | 30,000 |
| 2026-08-14 | 184.50 | 184.50 | 180.00 | 184.50 | 184.50 | 9,000 |
| 2026-08-13 | 184.75 | 184.75 | 182.50 | 184.75 | 184.75 | 9,000 |
| 2026-08-12 | 185.25 | 185.25 | 180.00 | 185.25 | 185.25 | 5,000 |
| 2026-08-11 | 185.75 | 185.75 | 185.75 | 185.75 | 185.75 | 0 |
| 2026-08-10 | 185.75 | 185.75 | 183.25 | 185.75 | 185.75 | 18,000 |
| 2026-08-07 | 186.63 | 186.63 | 181.00 | 186.63 | 186.63 | 11,000 |
| 2026-08-06 | 186.63 | 186.63 | 183.00 | 186.63 | 186.63 | 4,000 |
| 2026-08-05 | 186.88 | 186.88 | 183.00 | 186.88 | 186.88 | 5,000 |
| 2026-08-04 | 186.88 | 186.88 | 186.88 | 186.88 | 186.88 | 0 |
| 2026-08-03 | 186.88 | 186.88 | 183.00 | 186.88 | 186.88 | 26,000 |
| 2026-07-31 | 186.88 | 186.88 | 186.88 | 186.88 | 186.88 | 0 |
| 2026-07-30 | 186.88 | 186.88 | 186.88 | 186.88 | 186.88 | 0 |
| 2026-07-29 | 187.13 | 187.13 | 184.25 | 187.13 | 187.13 | 21,000 |
| 2026-07-28 | 187.38 | 187.38 | 187.38 | 187.38 | 187.38 | 0 |
| 2026-07-27 | 187.38 | 187.38 | 187.38 | 187.38 | 187.38 | 0 |
Page 1 of 5 · 252 trading daysOlder →
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.