Coiled Therapeutics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 3.700 | 3.800 | 3.600 | 3.700 | 37.000 | 26,599 |
| 2024-08-23 | 3.800 | 3.800 | 3.610 | 3.700 | 37.000 | 16,707 |
| 2024-08-22 | 3.850 | 4.080 | 3.600 | 4.080 | 40.800 | 11,614 |
| 2024-08-19 | 3.850 | 3.850 | 3.713 | 3.850 | 38.500 | 750 |
| 2024-08-16 | 3.863 | 3.863 | 3.800 | 3.850 | 38.500 | 88,827 |
| 2024-08-15 | 3.900 | 4.000 | 3.800 | 3.900 | 39.000 | 6,015 |
| 2024-08-12 | 3.900 | 3.930 | 3.804 | 3.900 | 39.000 | 20,000 |
| 2024-08-09 | 4.040 | 4.040 | 3.800 | 3.900 | 39.000 | 72,408 |
| 2024-08-08 | 4.100 | 4.100 | 4.070 | 4.100 | 41.000 | 5,809 |
| 2024-08-07 | 4.100 | 4.100 | 4.000 | 4.100 | 41.000 | 35,778 |
| 2024-08-06 | 4.100 | 4.100 | 3.920 | 4.100 | 41.000 | 14,507 |
| 2024-08-05 | 4.240 | 4.240 | 4.000 | 4.150 | 41.500 | 20,416 |
| 2024-08-02 | 4.400 | 4.400 | 4.250 | 4.400 | 44.000 | 3,554 |
| 2024-08-01 | 4.400 | 4.400 | 4.300 | 4.400 | 44.000 | 7,175 |
| 2024-07-30 | 4.400 | 4.460 | 4.300 | 4.400 | 44.000 | 35,911 |
| 2024-07-29 | 4.400 | 4.470 | 4.340 | 4.400 | 44.000 | 7,237 |
| 2024-07-26 | 4.400 | 4.400 | 4.340 | 4.400 | 44.000 | 9,299 |
| 2024-07-25 | 4.506 | 4.506 | 4.350 | 4.400 | 44.000 | 30,830 |
| 2024-07-24 | 4.650 | 4.715 | 4.500 | 4.650 | 46.500 | 30,844 |
| 2024-07-23 | 4.650 | 4.725 | 4.590 | 4.650 | 46.500 | 31,280 |
| 2024-07-22 | 4.650 | 4.650 | 4.550 | 4.650 | 46.500 | 24,270 |
| 2024-07-19 | 4.650 | 5.150 | 4.608 | 4.800 | 48.000 | 73,923 |
| 2024-07-18 | 4.350 | 4.795 | 4.320 | 4.700 | 47.000 | 256,531 |
| 2024-07-17 | 4.510 | 4.510 | 4.320 | 4.350 | 43.500 | 33,031 |
| 2024-07-16 | 4.750 | 4.808 | 4.552 | 4.750 | 47.500 | 10,389 |
| 2024-07-15 | 4.750 | 4.863 | 4.500 | 4.750 | 47.500 | 20,126 |
| 2024-07-12 | 4.750 | 4.750 | 4.625 | 4.750 | 47.500 | 11,694 |
| 2024-07-11 | 4.750 | 4.750 | 4.590 | 4.750 | 47.500 | 9,262 |
| 2024-07-10 | 4.750 | 4.750 | 4.500 | 4.750 | 47.500 | 14,747 |
| 2024-07-05 | 4.750 | 4.750 | 4.600 | 4.750 | 47.500 | 22,200 |
| 2024-07-04 | 4.750 | 4.750 | 4.500 | 4.750 | 47.500 | 517 |
| 2024-07-03 | 4.750 | 4.750 | 4.590 | 4.750 | 47.500 | 3,300 |
| 2024-07-01 | 4.750 | 4.750 | 4.500 | 4.750 | 47.500 | 139 |
| 2024-06-28 | 4.800 | 5.000 | 4.500 | 4.750 | 47.500 | 17,971 |
| 2024-06-27 | 4.800 | 4.800 | 4.610 | 4.800 | 48.000 | 11,455 |
| 2024-06-26 | 4.625 | 5.000 | 4.625 | 4.800 | 48.000 | 69,015 |
| 2024-06-25 | 4.500 | 4.680 | 4.500 | 4.500 | 45.000 | 16,241 |
| 2024-06-24 | 4.400 | 4.500 | 4.344 | 4.500 | 45.000 | 21,706 |
| 2024-06-21 | 4.400 | 4.470 | 4.400 | 4.400 | 44.000 | 11,722 |
| 2024-06-20 | 4.400 | 4.470 | 4.400 | 4.400 | 44.000 | 1,108 |
| 2024-06-19 | 4.400 | 4.400 | 4.320 | 4.400 | 44.000 | 2,560 |
| 2024-06-18 | 4.500 | 4.700 | 4.340 | 4.400 | 44.000 | 71,962 |
| 2024-06-17 | 4.400 | 4.500 | 4.320 | 4.500 | 45.000 | 38,883 |
| 2024-06-14 | 4.800 | 4.800 | 4.300 | 4.400 | 44.000 | 65,127 |
| 2024-06-13 | 4.900 | 4.900 | 4.900 | 4.900 | 49.000 | 396 |
| 2024-06-12 | 5.000 | 5.040 | 4.800 | 4.900 | 49.000 | 12,264 |
| 2024-06-11 | 5.000 | 5.000 | 4.800 | 5.000 | 50.000 | 20,868 |
| 2024-06-10 | 5.000 | 5.080 | 4.825 | 5.000 | 50.000 | 698 |
| 2024-06-07 | 4.900 | 4.970 | 4.800 | 4.900 | 49.000 | 3,332 |
| 2024-06-06 | 4.900 | 4.900 | 4.800 | 4.900 | 49.000 | 2,012 |
| 2024-06-05 | 4.900 | 5.000 | 4.800 | 4.900 | 49.000 | 10,345 |
| 2024-06-04 | 4.900 | 4.900 | 4.890 | 4.900 | 49.000 | 269 |
| 2024-06-03 | 4.900 | 4.900 | 4.831 | 4.900 | 49.000 | 25,620 |
| 2024-05-31 | 5.250 | 5.250 | 4.700 | 5.000 | 50.000 | 181,942 |
| 2024-05-30 | 5.250 | 5.500 | 5.050 | 5.250 | 52.500 | 473 |
| 2024-05-29 | 5.250 | 5.500 | 5.000 | 5.250 | 52.500 | 5,713 |
| 2024-05-28 | 5.250 | 5.500 | 5.000 | 5.250 | 52.500 | 6,028 |
| 2024-05-24 | 5.250 | 5.500 | 5.000 | 5.250 | 52.500 | 7,356 |
| 2024-05-23 | 5.500 | 6.016 | 5.000 | 5.500 | 55.000 | 254,824 |
| 2024-05-21 | 4.450 | 4.489 | 4.450 | 4.450 | 44.500 | 2,228 |
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.