Coats Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	68.100	69.800	67.700	68.900	59.647	1,126,269
2022-01-19	64.900	68.500	64.900	68.000	58.868	1,269,459
2022-01-18	66.700	68.300	66.400	66.600	57.656	812,207
2022-01-17	66.600	68.670	66.600	68.200	59.041	678,171
2022-01-14	66.500	68.600	65.800	67.000	58.002	817,858
2022-01-13	67.500	69.000	67.000	67.200	58.176	586,243
2022-01-12	69.600	69.600	67.056	67.700	58.608	1,137,960
2022-01-11	68.200	69.994	68.200	68.300	59.128	912,851
2022-01-10	71.100	73.100	69.400	69.400	60.080	1,604,056
2022-01-07	71.300	71.500	69.078	71.400	61.812	1,300,421
2022-01-06	71.400	71.400	69.300	69.600	60.253	447,954
2022-01-05	71.200	73.000	71.200	72.400	62.677	2,250,034
2022-01-04	70.900	73.400	69.500	72.400	62.677	1,542,982
2021-12-31	69.600	70.000	69.200	69.200	59.907	442,123
2021-12-30	68.600	70.000	68.000	69.300	59.994	1,174,028
2021-12-29	69.600	69.600	68.354	68.800	59.561	838,609
2021-12-24	67.400	68.100	66.400	67.400	58.349	128,237
2021-12-23	68.700	68.700	67.460	67.700	58.608	442,391
2021-12-22	66.000	68.000	66.000	68.000	58.868	947,985
2021-12-21	66.800	66.800	65.983	66.700	57.743	592,184
2021-12-20	66.200	67.000	65.600	66.000	57.137	1,083,888
2021-12-17	68.500	69.100	66.720	67.400	58.349	1,787,596
2021-12-16	68.100	68.100	66.700	66.800	57.829	881,433
2021-12-15	64.600	67.300	64.600	67.300	58.262	4,964,939
2021-12-14	64.400	66.500	64.400	66.100	57.223	2,261,815
2021-12-13	64.700	66.900	64.700	65.800	56.964	1,196,938
2021-12-10	66.300	67.800	65.600	66.100	57.223	1,100,595
2021-12-09	69.400	69.400	67.100	67.700	58.608	830,689
2021-12-08	69.000	69.800	67.300	67.800	58.695	1,777,892
2021-12-07	66.400	70.600	66.400	69.400	60.080	3,420,220
2021-12-06	66.300	66.812	65.000	66.000	57.137	1,514,361
2021-12-03	64.900	65.200	63.700	64.900	56.184	1,112,278
2021-12-02	62.800	64.012	62.696	63.400	54.886	1,674,034
2021-12-01	61.800	63.400	61.100	63.300	54.799	3,354,051
2021-11-30	62.000	62.500	61.300	61.400	53.154	3,685,617
2021-11-29	64.100	64.300	62.300	63.000	54.540	1,603,738
2021-11-26	63.800	64.060	62.600	63.300	54.799	1,424,224
2021-11-25	65.800	65.900	64.452	65.100	56.358	1,525,178
2021-11-24	69.200	69.200	65.900	66.000	57.137	877,270
2021-11-23	66.500	69.000	66.400	67.800	58.695	876,609
2021-11-22	69.300	69.300	67.600	68.100	58.955	1,493,936
2021-11-19	68.000	68.500	66.910	68.000	58.868	798,867
2021-11-18	67.500	68.000	66.800	67.900	58.782	1,095,419
2021-11-17	66.500	68.200	66.500	67.300	58.262	959,820
2021-11-16	66.500	68.918	66.500	67.900	58.782	927,846
2021-11-15	66.400	68.987	66.400	68.600	59.388	1,141,351
2021-11-12	67.700	68.500	67.016	68.300	59.128	841,453
2021-11-11	68.500	69.000	66.500	67.000	58.002	1,345,251
2021-11-10	67.000	68.400	66.700	67.800	58.695	1,289,192
2021-11-09	67.200	69.090	66.900	67.000	58.002	940,368
2021-11-08	67.600	69.226	67.600	68.700	59.474	1,315,194
2021-11-05	67.800	69.500	67.685	68.500	59.301	1,574,825
2021-11-04	64.600	67.500	64.021	67.500	58.435	4,090,960
2021-11-03	63.200	64.400	62.900	64.200	55.578	1,909,748
2021-11-02	64.500	65.700	63.000	63.200	54.713	1,466,854
2021-11-01	64.700	64.848	63.900	64.100	55.492	1,121,264
2021-10-29	64.300	65.200	64.068	64.400	55.752	2,529,426
2021-10-28	64.300	66.000	64.300	64.800	56.098	1,254,818
2021-10-27	67.000	67.000	65.500	65.500	56.704	786,462
2021-10-26	66.400	67.200	65.300	66.100	57.223	1,392,654

← NewerPage 21 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0079 GBP
2026-05-07	0.0169 GBP
2025-10-16	0.0074 GBP
2025-05-01	0.0164 GBP
2024-10-17	0.0072 GBP
2024-05-02	0.0159 GBP
2023-10-19	0.0066 GBP
2023-04-27	0.0138 GBP
2022-10-20	0.0061 GBP
2022-04-28	0.0121 GBP
2021-10-21	0.0044 GBP
2021-04-29	0.0094 GBP
2019-10-24	0.0043 GBP
2019-05-02	0.0089 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.