Coiled Therapeutics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 7.000 | 8.000 | 6.660 | 7.750 | 77.500 | 27,042 |
| 2024-02-14 | 7.000 | 7.500 | 6.603 | 7.000 | 70.000 | 5,012 |
| 2024-02-13 | 7.000 | 7.375 | 6.555 | 7.000 | 70.000 | 17,713 |
| 2024-02-12 | 7.000 | 7.450 | 6.500 | 7.000 | 70.000 | 70,728 |
| 2024-02-09 | 6.000 | 7.250 | 5.996 | 7.000 | 70.000 | 65,973 |
| 2024-02-08 | 6.000 | 6.040 | 5.844 | 6.000 | 60.000 | 16,741 |
| 2024-02-07 | 6.000 | 6.000 | 5.950 | 6.000 | 60.000 | 2,823 |
| 2024-02-06 | 6.250 | 7.000 | 5.900 | 5.900 | 59.000 | 99,678 |
| 2024-02-05 | 6.150 | 6.150 | 5.900 | 6.150 | 61.500 | 3,000 |
| 2024-02-02 | 6.250 | 6.500 | 6.000 | 6.250 | 62.500 | 6,908 |
| 2024-02-01 | 6.500 | 6.500 | 6.000 | 6.250 | 62.500 | 22,449 |
| 2024-01-31 | 6.750 | 6.750 | 6.500 | 6.750 | 67.500 | 474 |
| 2024-01-30 | 6.750 | 6.750 | 6.725 | 6.750 | 67.500 | 1,476 |
| 2024-01-26 | 6.750 | 6.750 | 6.520 | 6.750 | 67.500 | 7,500 |
| 2024-01-25 | 6.750 | 6.750 | 6.695 | 6.750 | 67.500 | 9,000 |
| 2024-01-23 | 6.750 | 7.000 | 6.500 | 6.750 | 67.500 | 3,440 |
| 2024-01-22 | 6.750 | 7.000 | 6.550 | 6.750 | 67.500 | 28,142 |
| 2024-01-18 | 6.750 | 6.750 | 6.550 | 6.750 | 67.500 | 7,725 |
| 2024-01-17 | 7.000 | 7.500 | 6.550 | 7.000 | 70.000 | 11,087 |
| 2024-01-12 | 7.250 | 7.500 | 7.000 | 7.000 | 70.000 | 3,600 |
| 2024-01-11 | 7.250 | 7.330 | 7.050 | 7.250 | 72.500 | 12,369 |
| 2024-01-10 | 7.250 | 7.250 | 7.230 | 7.250 | 72.500 | 16,500 |
| 2024-01-09 | 7.250 | 7.250 | 7.230 | 7.250 | 72.500 | 680 |
| 2024-01-08 | 7.250 | 7.350 | 7.000 | 7.250 | 72.500 | 4,339 |
| 2024-01-05 | 7.250 | 7.500 | 7.025 | 7.250 | 72.500 | 5,671 |
| 2024-01-04 | 7.250 | 7.250 | 7.050 | 7.250 | 72.500 | 4,725 |
| 2024-01-03 | 7.250 | 7.500 | 6.500 | 7.250 | 72.500 | 25,355 |
| 2024-01-02 | 7.250 | 7.650 | 7.000 | 7.650 | 76.500 | 3,968 |
| 2023-12-29 | 7.250 | 7.500 | 7.250 | 7.250 | 72.500 | 567 |
| 2023-12-28 | 7.250 | 7.500 | 7.000 | 7.500 | 75.000 | 6,860 |
| 2023-12-27 | 7.250 | 7.250 | 7.000 | 7.250 | 72.500 | 6,906 |
| 2023-12-22 | 7.250 | 7.500 | 7.000 | 7.250 | 72.500 | 5,762 |
| 2023-12-21 | 7.000 | 7.450 | 6.750 | 7.250 | 72.500 | 59,700 |
| 2023-12-20 | 7.000 | 7.500 | 6.750 | 7.500 | 75.000 | 1,787 |
| 2023-12-19 | 7.000 | 7.000 | 6.500 | 7.000 | 70.000 | 12 |
| 2023-12-18 | 7.000 | 7.000 | 6.500 | 7.000 | 70.000 | 3 |
| 2023-12-15 | 7.000 | 7.220 | 6.700 | 7.000 | 70.000 | 8,738 |
| 2023-12-13 | 7.000 | 7.000 | 6.750 | 7.000 | 70.000 | 52,989 |
| 2023-12-12 | 7.000 | 7.450 | 6.700 | 7.000 | 70.000 | 5,123 |
| 2023-12-11 | 7.000 | 7.300 | 6.750 | 7.000 | 70.000 | 17,319 |
| 2023-12-08 | 7.000 | 7.400 | 7.000 | 7.000 | 70.000 | 5,392 |
| 2023-12-07 | 7.000 | 7.075 | 7.000 | 7.000 | 70.000 | 9,514 |
| 2023-12-06 | 7.000 | 7.100 | 6.700 | 7.000 | 70.000 | 5,550 |
| 2023-12-05 | 7.000 | 7.120 | 6.700 | 7.000 | 70.000 | 3,447 |
| 2023-12-04 | 7.000 | 7.250 | 6.650 | 7.000 | 70.000 | 33,440 |
| 2023-12-01 | 7.000 | 7.500 | 7.000 | 7.000 | 70.000 | 38,433 |
| 2023-11-30 | 6.750 | 7.000 | 6.750 | 6.750 | 67.500 | 699 |
| 2023-11-29 | 6.750 | 6.999 | 6.750 | 6.750 | 67.500 | 8,003 |
| 2023-11-28 | 6.500 | 6.950 | 6.500 | 6.500 | 65.000 | 5,727 |
| 2023-11-27 | 6.375 | 6.638 | 6.170 | 6.500 | 65.000 | 14,000 |
| 2023-11-24 | 6.361 | 6.850 | 6.361 | 6.375 | 63.750 | 27,725 |
| 2023-11-23 | 6.500 | 6.720 | 6.043 | 6.250 | 62.500 | 15,695 |
| 2023-11-22 | 6.500 | 6.770 | 6.500 | 6.500 | 65.000 | 1,000 |
| 2023-11-20 | 6.500 | 6.500 | 6.050 | 6.500 | 65.000 | 22,194 |
| 2023-11-17 | 6.625 | 6.888 | 6.475 | 6.625 | 66.250 | 46,105 |
| 2023-11-16 | 6.625 | 6.625 | 6.260 | 6.625 | 66.250 | 3,167 |
| 2023-11-15 | 6.500 | 6.650 | 6.130 | 6.625 | 66.250 | 25,270 |
| 2023-11-14 | 6.500 | 6.630 | 6.500 | 6.500 | 65.000 | 8,714 |
| 2023-11-13 | 6.500 | 7.000 | 6.125 | 6.500 | 65.000 | 21,264 |
| 2023-11-10 | 6.875 | 7.050 | 6.500 | 7.000 | 70.000 | 34,984 |
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.