Coats Group plc (COA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:45AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 81.90 | 81.90 | 80.60 | 80.70 | 80.70 | 63,173 |
| 24 Apr 2024 | 81.50 | 82.40 | 80.30 | 80.50 | 80.50 | 969,164 |
| 23 Apr 2024 | 81.50 | 82.50 | 79.80 | 82.00 | 82.00 | 5,794,689 |
| 22 Apr 2024 | 79.80 | 80.20 | 78.40 | 80.20 | 80.20 | 1,173,473 |
| 19 Apr 2024 | 79.40 | 79.40 | 78.20 | 78.80 | 78.80 | 954,200 |
| 18 Apr 2024 | 80.60 | 81.40 | 79.30 | 79.50 | 79.50 | 2,141,626 |
| 17 Apr 2024 | 82.30 | 82.30 | 79.80 | 80.20 | 80.20 | 1,270,596 |
| 16 Apr 2024 | 80.40 | 81.40 | 79.70 | 80.10 | 80.10 | 2,133,988 |
| 15 Apr 2024 | 81.40 | 82.00 | 79.30 | 81.60 | 81.60 | 1,323,925 |
| 12 Apr 2024 | 82.20 | 82.20 | 79.40 | 79.80 | 79.80 | 2,133,779 |
| 11 Apr 2024 | 80.00 | 81.50 | 79.70 | 79.70 | 79.70 | 2,528,749 |
| 10 Apr 2024 | 80.80 | 81.80 | 79.70 | 80.90 | 80.90 | 5,613,232 |
| 09 Apr 2024 | 80.50 | 81.90 | 80.50 | 80.90 | 80.90 | 1,836,079 |
| 08 Apr 2024 | 82.50 | 82.90 | 80.40 | 81.90 | 81.90 | 1,506,557 |
| 05 Apr 2024 | 80.50 | 81.70 | 80.40 | 81.10 | 81.10 | 1,397,753 |
| 04 Apr 2024 | 80.50 | 82.30 | 80.50 | 81.60 | 81.60 | 1,251,497 |
| 03 Apr 2024 | 81.80 | 81.80 | 79.90 | 81.20 | 81.20 | 2,619,773 |
| 02 Apr 2024 | 81.60 | 83.00 | 79.50 | 80.70 | 80.70 | 1,728,767 |
| 28 Mar 2024 | 79.90 | 82.30 | 79.90 | 81.10 | 81.10 | 1,989,436 |
| 27 Mar 2024 | 81.90 | 82.30 | 81.10 | 81.80 | 81.80 | 2,082,324 |
| 26 Mar 2024 | 80.40 | 81.70 | 80.10 | 81.70 | 81.70 | 2,096,264 |
| 25 Mar 2024 | 78.30 | 81.00 | 77.40 | 80.70 | 80.70 | 2,356,156 |
| 22 Mar 2024 | 80.10 | 80.80 | 78.10 | 80.80 | 80.80 | 2,896,398 |
| 21 Mar 2024 | 78.10 | 78.80 | 76.80 | 78.80 | 78.80 | 1,221,725 |
| 20 Mar 2024 | 77.20 | 77.60 | 76.50 | 77.20 | 77.20 | 3,143,714 |
| 19 Mar 2024 | 76.50 | 77.90 | 76.50 | 77.30 | 77.30 | 1,578,838 |
| 18 Mar 2024 | 77.40 | 78.40 | 77.20 | 77.20 | 77.20 | 1,303,374 |
| 15 Mar 2024 | 78.00 | 78.50 | 76.90 | 78.40 | 78.40 | 4,823,871 |
| 14 Mar 2024 | 75.90 | 77.60 | 75.90 | 77.30 | 77.30 | 3,268,452 |
| 13 Mar 2024 | 73.50 | 77.10 | 73.50 | 76.70 | 76.70 | 10,857,979 |
| 12 Mar 2024 | 75.00 | 75.60 | 74.10 | 75.60 | 75.60 | 3,198,879 |
| 11 Mar 2024 | 76.90 | 77.80 | 73.50 | 74.60 | 74.60 | 3,012,305 |
| 08 Mar 2024 | 75.00 | 77.80 | 74.90 | 77.00 | 77.00 | 2,397,881 |
| 07 Mar 2024 | 69.20 | 76.40 | 67.00 | 76.40 | 76.40 | 9,931,078 |
| 06 Mar 2024 | 69.10 | 69.80 | 67.50 | 68.60 | 68.60 | 1,937,814 |
| 05 Mar 2024 | 67.50 | 68.80 | 66.98 | 68.60 | 68.60 | 1,284,346 |
| 04 Mar 2024 | 69.10 | 69.45 | 67.40 | 68.10 | 68.10 | 900,823 |
| 01 Mar 2024 | 69.70 | 69.70 | 68.00 | 69.30 | 69.30 | 5,296,829 |
| 29 Feb 2024 | 67.50 | 69.60 | 67.50 | 68.00 | 68.00 | 4,385,349 |
| 28 Feb 2024 | 70.40 | 70.40 | 66.40 | 67.40 | 67.40 | 2,279,473 |
| 27 Feb 2024 | 67.30 | 69.30 | 66.91 | 69.30 | 69.30 | 5,883,012 |
| 26 Feb 2024 | 68.70 | 69.00 | 67.50 | 68.00 | 68.00 | 2,846,166 |
| 23 Feb 2024 | 68.70 | 69.00 | 68.10 | 68.70 | 68.70 | 1,932,220 |
| 22 Feb 2024 | 70.40 | 70.40 | 68.84 | 69.00 | 69.00 | 2,541,457 |
| 21 Feb 2024 | 68.80 | 70.00 | 68.80 | 69.30 | 69.30 | 5,767,288 |
| 20 Feb 2024 | 69.20 | 70.20 | 68.30 | 69.40 | 69.40 | 1,088,128 |
| 19 Feb 2024 | 69.00 | 70.20 | 69.00 | 69.00 | 69.00 | 732,696 |
| 16 Feb 2024 | 70.50 | 70.60 | 69.57 | 69.80 | 69.80 | 1,240,435 |
| 15 Feb 2024 | 70.50 | 71.70 | 69.40 | 70.10 | 70.10 | 909,979 |
| 14 Feb 2024 | 70.70 | 71.20 | 69.90 | 70.10 | 70.10 | 825,535 |
| 13 Feb 2024 | 70.50 | 72.10 | 69.50 | 69.80 | 69.80 | 1,596,187 |
| 12 Feb 2024 | 71.50 | 72.10 | 70.00 | 71.00 | 71.00 | 15,623,885 |
| 09 Feb 2024 | 70.60 | 73.40 | 70.50 | 70.50 | 70.50 | 1,097,842 |
| 08 Feb 2024 | 71.60 | 73.80 | 71.60 | 71.80 | 71.80 | 1,880,705 |
| 07 Feb 2024 | 73.40 | 73.40 | 70.70 | 71.80 | 71.80 | 1,926,042 |
| 06 Feb 2024 | 71.50 | 73.19 | 71.50 | 72.00 | 72.00 | 2,471,593 |
| 05 Feb 2024 | 71.90 | 73.90 | 71.50 | 72.00 | 72.00 | 3,169,788 |
| 02 Feb 2024 | 72.20 | 73.90 | 70.60 | 72.60 | 72.60 | 1,213,521 |
| 01 Feb 2024 | 70.00 | 72.80 | 69.20 | 70.70 | 70.70 | 1,790,152 |
| 31 Jan 2024 | 71.70 | 74.20 | 70.70 | 71.60 | 71.60 | 1,886,318 |
| 30 Jan 2024 | 72.50 | 73.90 | 72.50 | 73.90 | 73.90 | 1,143,765 |
| 29 Jan 2024 | 72.20 | 73.30 | 70.90 | 73.30 | 73.30 | 783,003 |
| 26 Jan 2024 | 71.00 | 72.60 | 70.50 | 71.80 | 71.80 | 1,526,931 |
| 25 Jan 2024 | 71.50 | 73.10 | 70.60 | 72.00 | 72.00 | 823,185 |
| 24 Jan 2024 | 71.20 | 72.90 | 70.50 | 72.40 | 72.40 | 956,341 |
| 23 Jan 2024 | 71.20 | 73.30 | 70.05 | 71.10 | 71.10 | 580,728 |
| 22 Jan 2024 | 71.10 | 71.60 | 70.66 | 71.20 | 71.20 | 982,382 |
| 19 Jan 2024 | 70.10 | 72.00 | 70.10 | 70.50 | 70.50 | 1,148,409 |
| 18 Jan 2024 | 69.50 | 72.10 | 69.50 | 71.70 | 71.70 | 1,284,767 |
| 17 Jan 2024 | 68.70 | 70.00 | 67.73 | 70.00 | 70.00 | 1,247,816 |
| 16 Jan 2024 | 70.80 | 70.90 | 69.49 | 69.80 | 69.80 | 5,543,008 |
| 15 Jan 2024 | 70.20 | 71.20 | 68.50 | 70.40 | 70.40 | 1,264,292 |
| 12 Jan 2024 | 71.50 | 71.70 | 69.70 | 70.40 | 70.40 | 1,052,106 |
| 11 Jan 2024 | 70.00 | 72.00 | 69.32 | 70.60 | 70.60 | 844,143 |
| 10 Jan 2024 | 73.20 | 73.80 | 70.20 | 70.60 | 70.60 | 928,290 |
| 09 Jan 2024 | 70.40 | 73.40 | 70.40 | 71.70 | 71.70 | 1,750,202 |
| 08 Jan 2024 | 72.50 | 72.80 | 70.20 | 72.40 | 72.40 | 2,051,473 |
| 05 Jan 2024 | 75.30 | 75.40 | 72.50 | 72.50 | 72.50 | 1,291,972 |
| 04 Jan 2024 | 74.50 | 76.00 | 72.40 | 74.80 | 74.80 | 840,108 |
| 03 Jan 2024 | 74.40 | 75.90 | 72.20 | 75.90 | 75.90 | 1,674,152 |
| 02 Jan 2024 | 76.30 | 79.40 | 74.30 | 74.30 | 74.30 | 643,459 |
| 29 Dec 2023 | 77.80 | 78.20 | 76.50 | 77.40 | 77.40 | 493,954 |
| 28 Dec 2023 | 75.90 | 77.60 | 75.40 | 77.00 | 77.00 | 804,217 |
| 27 Dec 2023 | 76.00 | 78.00 | 76.00 | 77.20 | 77.20 | 956,907 |
| 22 Dec 2023 | 77.80 | 79.00 | 76.00 | 76.00 | 76.00 | 523,352 |
| 21 Dec 2023 | 77.60 | 80.20 | 77.50 | 78.90 | 78.90 | 1,984,498 |
| 20 Dec 2023 | 77.20 | 80.60 | 76.10 | 79.20 | 79.20 | 2,726,720 |
| 19 Dec 2023 | 76.40 | 79.30 | 75.90 | 76.30 | 76.30 | 5,187,286 |
| 18 Dec 2023 | 77.10 | 77.11 | 74.91 | 76.90 | 76.90 | 1,888,004 |
| 15 Dec 2023 | 72.80 | 76.20 | 72.80 | 76.20 | 76.20 | 2,889,589 |
| 14 Dec 2023 | 71.60 | 73.60 | 71.30 | 73.60 | 73.60 | 9,007,964 |
| 13 Dec 2023 | 68.50 | 71.40 | 67.60 | 70.60 | 70.60 | 1,863,004 |
| 12 Dec 2023 | 71.00 | 73.70 | 68.40 | 68.40 | 68.40 | 2,224,745 |
| 11 Dec 2023 | 73.50 | 74.80 | 71.80 | 71.80 | 71.80 | 1,037,603 |
| 08 Dec 2023 | 74.00 | 75.50 | 71.70 | 73.50 | 73.50 | 2,226,698 |
| 07 Dec 2023 | 68.70 | 76.60 | 67.24 | 75.40 | 75.40 | 5,604,270 |
| 06 Dec 2023 | 66.80 | 67.80 | 66.80 | 67.40 | 67.40 | 10,678,665 |
| 05 Dec 2023 | 67.40 | 68.00 | 65.80 | 66.80 | 66.80 | 554,888 |
| 04 Dec 2023 | 67.10 | 68.30 | 66.60 | 67.10 | 67.10 | 1,348,497 |
| 01 Dec 2023 | 65.10 | 67.90 | 65.00 | 67.60 | 67.60 | 741,318 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.