Coats Group plc (COA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:14PM BST. Market open.
Time period:
01 Oct 2023 - 01 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Oct 2024 | 101.60 | 101.60 | 99.40 | 99.60 | 99.60 | 3,125,146 |
| 30 Sept 2024 | 103.00 | 103.00 | 100.40 | 100.40 | 100.40 | 2,389,668 |
| 27 Sept 2024 | 98.90 | 102.20 | 98.90 | 102.20 | 102.20 | 3,120,199 |
| 26 Sept 2024 | 100.00 | 102.00 | 99.80 | 102.00 | 102.00 | 2,136,675 |
| 25 Sept 2024 | 97.00 | 100.60 | 97.00 | 99.60 | 99.60 | 611,900 |
| 24 Sept 2024 | 100.40 | 100.40 | 99.00 | 99.20 | 99.20 | 1,131,067 |
| 23 Sept 2024 | 98.60 | 99.70 | 98.10 | 99.60 | 99.60 | 10,009,220 |
| 20 Sept 2024 | 102.80 | 103.80 | 98.30 | 98.60 | 98.60 | 6,609,280 |
| 19 Sept 2024 | 100.00 | 104.20 | 98.10 | 104.20 | 104.20 | 3,979,588 |
| 18 Sept 2024 | 97.80 | 99.00 | 97.50 | 97.90 | 97.90 | 1,498,522 |
| 17 Sept 2024 | 99.80 | 100.80 | 98.70 | 98.80 | 98.80 | 5,044,899 |
| 16 Sept 2024 | 99.50 | 100.44 | 98.00 | 99.20 | 99.20 | 2,378,853 |
| 13 Sept 2024 | 97.00 | 98.40 | 95.96 | 98.40 | 98.40 | 2,456,545 |
| 12 Sept 2024 | 96.70 | 98.30 | 95.80 | 96.10 | 96.10 | 848,674 |
| 11 Sept 2024 | 97.00 | 97.39 | 95.30 | 95.80 | 95.80 | 1,007,072 |
| 10 Sept 2024 | 98.00 | 99.30 | 97.00 | 97.00 | 97.00 | 1,219,125 |
| 09 Sept 2024 | 100.60 | 100.60 | 98.20 | 99.00 | 99.00 | 767,375 |
| 06 Sept 2024 | 99.00 | 100.20 | 97.80 | 98.10 | 98.10 | 1,569,213 |
| 05 Sept 2024 | 98.50 | 100.20 | 97.70 | 99.80 | 99.80 | 2,187,036 |
| 04 Sept 2024 | 96.00 | 99.60 | 95.88 | 98.40 | 98.40 | 2,833,375 |
| 03 Sept 2024 | 97.50 | 98.50 | 96.00 | 96.40 | 96.40 | 3,304,027 |
| 02 Sept 2024 | 100.20 | 100.20 | 97.70 | 98.00 | 98.00 | 964,855 |
| 30 Aug 2024 | 98.50 | 99.30 | 98.16 | 98.40 | 98.40 | 3,322,151 |
| 29 Aug 2024 | 98.20 | 99.50 | 98.20 | 98.40 | 98.40 | 1,002,641 |
| 28 Aug 2024 | 99.00 | 100.80 | 98.70 | 98.70 | 98.70 | 1,301,011 |
| 27 Aug 2024 | 101.00 | 101.00 | 99.30 | 99.70 | 99.70 | 2,909,818 |
| 23 Aug 2024 | 101.00 | 101.80 | 99.90 | 100.00 | 100.00 | 1,408,769 |
| 22 Aug 2024 | 99.50 | 101.80 | 99.50 | 101.00 | 101.00 | 1,306,166 |
| 21 Aug 2024 | 100.40 | 101.80 | 99.70 | 101.40 | 101.40 | 1,619,478 |
| 20 Aug 2024 | 102.00 | 102.00 | 100.00 | 100.80 | 100.80 | 1,266,560 |
| 19 Aug 2024 | 101.00 | 101.80 | 100.00 | 101.00 | 101.00 | 4,092,766 |
| 16 Aug 2024 | 97.70 | 101.80 | 97.70 | 101.80 | 101.80 | 6,404,205 |
| 15 Aug 2024 | 102.00 | 102.00 | 98.00 | 99.60 | 99.60 | 2,338,564 |
| 14 Aug 2024 | 97.00 | 100.80 | 97.00 | 100.80 | 100.80 | 3,122,141 |
| 13 Aug 2024 | 97.00 | 99.10 | 97.00 | 98.00 | 98.00 | 4,942,109 |
| 12 Aug 2024 | 98.80 | 99.60 | 97.00 | 97.40 | 97.40 | 2,307,773 |
| 09 Aug 2024 | 95.00 | 99.30 | 95.00 | 99.30 | 99.30 | 2,223,040 |
| 08 Aug 2024 | 93.60 | 95.73 | 93.60 | 95.40 | 95.40 | 1,480,710 |
| 07 Aug 2024 | 95.80 | 96.30 | 94.90 | 96.10 | 96.10 | 3,156,154 |
| 06 Aug 2024 | 96.00 | 96.40 | 94.00 | 95.00 | 95.00 | 5,006,027 |
| 05 Aug 2024 | 94.80 | 96.70 | 92.60 | 94.70 | 94.70 | 3,410,204 |
| 02 Aug 2024 | 102.20 | 103.60 | 96.80 | 97.40 | 97.40 | 4,442,911 |
| 01 Aug 2024 | 91.00 | 101.40 | 90.20 | 101.00 | 101.00 | 5,256,148 |
| 31 Jul 2024 | 88.10 | 89.60 | 87.00 | 89.50 | 89.50 | 3,045,847 |
| 30 Jul 2024 | 86.10 | 88.51 | 86.10 | 87.60 | 87.60 | 1,662,411 |
| 29 Jul 2024 | 87.00 | 87.91 | 86.20 | 87.40 | 87.40 | 1,814,441 |
| 26 Jul 2024 | 86.60 | 87.70 | 85.90 | 87.00 | 87.00 | 3,029,484 |
| 25 Jul 2024 | 87.00 | 87.00 | 84.30 | 86.10 | 86.10 | 927,999 |
| 24 Jul 2024 | 87.00 | 87.00 | 85.70 | 85.80 | 85.80 | 1,209,499 |
| 23 Jul 2024 | 88.60 | 88.60 | 86.50 | 86.50 | 86.50 | 924,683 |
| 22 Jul 2024 | 87.70 | 88.60 | 87.40 | 88.00 | 88.00 | 558,215 |
| 19 Jul 2024 | 87.60 | 88.30 | 86.90 | 87.60 | 87.60 | 725,604 |
| 18 Jul 2024 | 87.20 | 89.00 | 86.70 | 88.50 | 88.50 | 1,749,218 |
| 17 Jul 2024 | 88.70 | 88.70 | 85.90 | 88.00 | 88.00 | 1,453,591 |
| 16 Jul 2024 | 86.60 | 87.70 | 86.00 | 86.90 | 86.90 | 1,697,884 |
| 15 Jul 2024 | 87.00 | 88.10 | 86.10 | 87.30 | 87.30 | 1,089,907 |
| 12 Jul 2024 | 87.80 | 89.30 | 87.00 | 87.30 | 87.30 | 2,024,022 |
| 11 Jul 2024 | 85.10 | 88.50 | 84.40 | 88.10 | 88.10 | 14,551,959 |
| 10 Jul 2024 | 80.60 | 84.50 | 80.40 | 84.50 | 84.50 | 3,734,386 |
| 09 Jul 2024 | 83.10 | 84.10 | 81.20 | 81.20 | 81.20 | 1,704,294 |
| 08 Jul 2024 | 82.10 | 83.30 | 82.10 | 82.60 | 82.60 | 1,144,088 |
| 05 Jul 2024 | 82.10 | 85.50 | 82.10 | 83.30 | 83.30 | 3,864,538 |
| 04 Jul 2024 | 80.90 | 82.40 | 80.40 | 82.20 | 82.20 | 1,081,331 |
| 03 Jul 2024 | 78.20 | 79.70 | 78.10 | 79.70 | 79.70 | 1,479,243 |
| 02 Jul 2024 | 77.20 | 78.90 | 77.20 | 78.30 | 78.30 | 531,218 |
| 01 Jul 2024 | 81.10 | 81.10 | 78.40 | 78.80 | 78.80 | 1,585,659 |
| 28 Jun 2024 | 79.10 | 81.30 | 78.80 | 79.20 | 79.20 | 2,171,505 |
| 27 Jun 2024 | 77.10 | 81.20 | 77.10 | 81.00 | 81.00 | 3,019,894 |
| 26 Jun 2024 | 80.70 | 81.12 | 78.60 | 79.20 | 79.20 | 2,757,915 |
| 25 Jun 2024 | 82.50 | 82.50 | 80.10 | 80.50 | 80.50 | 1,345,439 |
| 24 Jun 2024 | 80.20 | 82.45 | 80.20 | 82.40 | 82.40 | 3,081,718 |
| 21 Jun 2024 | 81.50 | 82.60 | 81.40 | 81.80 | 81.80 | 4,254,283 |
| 20 Jun 2024 | 81.90 | 82.62 | 81.50 | 82.10 | 82.10 | 1,648,576 |
| 19 Jun 2024 | 82.50 | 83.20 | 81.40 | 81.40 | 81.40 | 2,512,613 |
| 18 Jun 2024 | 82.60 | 82.80 | 80.90 | 82.80 | 82.80 | 4,072,999 |
| 17 Jun 2024 | 82.00 | 82.00 | 80.40 | 81.00 | 81.00 | 981,961 |
| 14 Jun 2024 | 81.40 | 82.80 | 79.70 | 80.50 | 80.50 | 1,163,914 |
| 13 Jun 2024 | 81.40 | 83.50 | 81.40 | 82.60 | 82.60 | 2,519,965 |
| 12 Jun 2024 | 83.00 | 83.80 | 81.80 | 83.80 | 83.80 | 2,036,620 |
| 11 Jun 2024 | 82.40 | 84.10 | 82.30 | 82.40 | 82.40 | 3,305,502 |
| 10 Jun 2024 | 81.90 | 82.70 | 81.90 | 82.50 | 82.50 | 2,531,244 |
| 07 Jun 2024 | 84.00 | 84.00 | 82.40 | 82.40 | 82.40 | 1,204,511 |
| 06 Jun 2024 | 83.50 | 84.50 | 83.30 | 83.70 | 83.70 | 4,031,463 |
| 05 Jun 2024 | 84.80 | 84.80 | 83.80 | 84.20 | 84.20 | 2,261,254 |
| 04 Jun 2024 | 85.50 | 85.60 | 84.50 | 84.80 | 84.80 | 3,941,277 |
| 03 Jun 2024 | 87.00 | 87.00 | 85.40 | 85.60 | 85.60 | 2,148,593 |
| 31 May 2024 | 86.60 | 86.90 | 85.00 | 85.70 | 85.70 | 4,699,157 |
| 30 May 2024 | 84.10 | 87.00 | 84.10 | 86.60 | 86.60 | 6,881,694 |
| 29 May 2024 | 87.00 | 87.50 | 85.10 | 85.30 | 85.30 | 1,418,454 |
| 28 May 2024 | 88.10 | 89.00 | 87.30 | 87.30 | 87.30 | 4,578,684 |
| 24 May 2024 | 87.30 | 89.10 | 87.30 | 88.00 | 88.00 | 3,859,464 |
| 23 May 2024 | 88.20 | 88.20 | 86.41 | 87.80 | 87.80 | 2,440,194 |
| 22 May 2024 | 87.60 | 89.60 | 85.20 | 87.60 | 87.60 | 8,936,483 |
| 21 May 2024 | 86.80 | 87.60 | 85.10 | 86.30 | 86.30 | 1,589,074 |
| 20 May 2024 | 88.80 | 89.45 | 87.10 | 87.10 | 87.10 | 6,446,766 |
| 17 May 2024 | 88.50 | 88.77 | 87.70 | 88.70 | 88.70 | 2,964,010 |
| 16 May 2024 | 87.50 | 88.30 | 86.70 | 88.30 | 88.30 | 3,697,688 |
| 15 May 2024 | 84.50 | 87.30 | 84.50 | 86.40 | 86.40 | 2,651,804 |
| 14 May 2024 | 85.50 | 86.80 | 85.50 | 86.20 | 86.20 | 1,069,785 |
| 13 May 2024 | 86.00 | 87.50 | 85.80 | 86.20 | 86.20 | 4,817,095 |
| *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.