Coiled Therapeutics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 7.000 | 7.000 | 6.800 | 7.000 | 70.000 | 1,729 |
| 2023-04-03 | 7.000 | 7.000 | 7.000 | 7.000 | 70.000 | 2,043 |
| 2023-03-31 | 6.875 | 7.000 | 6.500 | 6.750 | 67.500 | 13,763 |
| 2023-03-30 | 6.875 | 7.000 | 6.875 | 6.875 | 68.750 | 71 |
| 2023-03-29 | 7.125 | 7.170 | 6.800 | 6.875 | 68.750 | 71,991 |
| 2023-03-28 | 7.125 | 7.200 | 7.050 | 7.125 | 71.250 | 15,706 |
| 2023-03-27 | 7.125 | 7.250 | 7.125 | 7.125 | 71.250 | 3,418 |
| 2023-03-24 | 7.375 | 7.500 | 7.050 | 7.125 | 71.250 | 54,897 |
| 2023-03-23 | 7.185 | 7.420 | 7.185 | 7.375 | 73.750 | 34,434 |
| 2023-03-22 | 7.125 | 7.250 | 7.125 | 7.125 | 71.250 | 105,246 |
| 2023-03-21 | 7.125 | 7.180 | 7.090 | 7.125 | 71.250 | 1,783 |
| 2023-03-20 | 7.125 | 7.200 | 7.060 | 7.125 | 71.250 | 17,144 |
| 2023-03-17 | 7.190 | 7.190 | 7.010 | 7.125 | 71.250 | 2,330 |
| 2023-03-16 | 7.250 | 7.250 | 7.000 | 7.250 | 72.500 | 2 |
| 2023-03-15 | 7.250 | 7.250 | 7.015 | 7.250 | 72.500 | 2,648 |
| 2023-03-14 | 7.260 | 7.260 | 7.250 | 7.250 | 72.500 | 6,635 |
| 2023-03-13 | 7.375 | 7.375 | 7.110 | 7.375 | 73.750 | 37,502 |
| 2023-03-10 | 7.710 | 7.710 | 7.250 | 7.625 | 76.250 | 11,696 |
| 2023-03-09 | 7.750 | 8.000 | 7.560 | 7.750 | 77.500 | 4,353 |
| 2023-03-08 | 8.000 | 8.213 | 7.550 | 7.750 | 77.500 | 79,526 |
| 2023-03-07 | 7.875 | 7.900 | 7.750 | 7.875 | 78.750 | 7,715 |
| 2023-03-06 | 8.250 | 8.330 | 7.300 | 7.875 | 78.750 | 37,589 |
| 2023-03-03 | 8.011 | 8.370 | 8.011 | 8.250 | 82.500 | 57,436 |
| 2023-03-02 | 7.625 | 8.250 | 7.500 | 8.000 | 80.000 | 73,271 |
| 2023-03-01 | 7.450 | 7.880 | 7.450 | 7.625 | 76.250 | 33,941 |
| 2023-02-28 | 7.310 | 7.940 | 7.310 | 7.375 | 73.750 | 77,071 |
| 2023-02-24 | 7.250 | 7.360 | 7.000 | 7.250 | 72.500 | 14,195 |
| 2023-02-23 | 7.000 | 7.500 | 6.860 | 7.250 | 72.500 | 103,435 |
| 2023-02-22 | 7.000 | 7.000 | 6.780 | 7.000 | 70.000 | 13,815 |
| 2023-02-21 | 7.000 | 7.250 | 6.750 | 7.000 | 70.000 | 5,746 |
| 2023-02-20 | 7.250 | 7.495 | 6.750 | 7.000 | 70.000 | 31,205 |
| 2023-02-17 | 6.500 | 7.000 | 6.330 | 6.750 | 67.500 | 42,648 |
| 2023-02-16 | 6.500 | 6.700 | 6.300 | 6.500 | 65.000 | 21,734 |
| 2023-02-15 | 6.625 | 7.000 | 6.300 | 6.500 | 65.000 | 15,650 |
| 2023-02-14 | 6.625 | 6.900 | 6.620 | 6.900 | 69.000 | 4,213 |
| 2023-02-13 | 6.625 | 6.625 | 6.500 | 6.625 | 66.250 | 6,250 |
| 2023-02-10 | 6.625 | 6.625 | 6.538 | 6.625 | 66.250 | 5,549 |
| 2023-02-09 | 6.625 | 6.695 | 6.625 | 6.625 | 66.250 | 223 |
| 2023-02-08 | 6.625 | 6.625 | 6.575 | 6.625 | 66.250 | 10,000 |
| 2023-02-07 | 6.625 | 6.750 | 6.610 | 6.625 | 66.250 | 789 |
| 2023-02-06 | 6.750 | 6.750 | 6.525 | 6.625 | 66.250 | 39,422 |
| 2023-02-03 | 6.880 | 6.880 | 6.600 | 6.750 | 67.500 | 16,512 |
| 2023-02-02 | 7.030 | 7.030 | 6.820 | 7.000 | 70.000 | 10,000 |
| 2023-02-01 | 7.125 | 7.425 | 7.000 | 7.125 | 71.250 | 46,011 |
| 2023-01-31 | 7.125 | 7.250 | 7.000 | 7.125 | 71.250 | 56,984 |
| 2023-01-30 | 7.125 | 7.250 | 7.000 | 7.125 | 71.250 | 5,140 |
| 2023-01-27 | 7.500 | 7.750 | 7.050 | 7.125 | 71.250 | 39,860 |
| 2023-01-26 | 7.500 | 7.750 | 7.299 | 7.750 | 77.500 | 3,125 |
| 2023-01-25 | 7.625 | 7.750 | 7.400 | 7.500 | 75.000 | 19,737 |
| 2023-01-24 | 7.750 | 7.900 | 7.400 | 7.900 | 79.000 | 75,222 |
| 2023-01-23 | 7.500 | 7.680 | 7.500 | 7.500 | 75.000 | 4,151 |
| 2023-01-20 | 7.330 | 7.500 | 7.330 | 7.500 | 75.000 | 40,532 |
| 2023-01-19 | 7.175 | 7.400 | 7.175 | 7.250 | 72.500 | 41,533 |
| 2023-01-18 | 7.000 | 7.175 | 7.000 | 7.000 | 70.000 | 10,000 |
| 2023-01-17 | 7.000 | 7.100 | 7.000 | 7.000 | 70.000 | 5,000 |
| 2023-01-16 | 6.875 | 7.038 | 6.778 | 7.000 | 70.000 | 14,760 |
| 2023-01-13 | 6.875 | 6.945 | 6.778 | 6.875 | 68.750 | 7,781 |
| 2023-01-12 | 6.778 | 7.000 | 6.778 | 6.875 | 68.750 | 7,378 |
| 2023-01-11 | 6.750 | 6.825 | 6.530 | 6.750 | 67.500 | 15,313 |
| 2023-01-10 | 6.750 | 6.750 | 6.740 | 6.750 | 67.500 | 7,309 |
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.