Coiled Therapeutics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	7.500	7.950	7.500	7.500	7.500	103
2026-04-30	7.500	7.500	7.270	7.500	7.500	15,000
2026-04-29	7.500	7.500	7.260	7.500	7.500	936
2026-04-28	7.500	8.000	7.000	7.500	7.500	12,192
2026-04-27	7.500	8.000	7.250	7.500	7.500	534,753
2026-04-24	7.500	7.500	7.250	7.500	7.500	95,000
2026-04-23	7.160	7.500	7.160	7.500	7.500	297,757
2026-04-22	8.000	8.500	7.125	7.125	7.125	90,763
2026-04-21	8.250	8.250	6.750	8.250	8.250	71,279
2026-04-20	8.250	8.500	8.000	8.250	8.250	50,627
2026-04-17	8.250	8.290	8.000	8.250	8.250	285,055
2026-04-16	8.250	8.500	8.000	8.250	8.250	3,197
2026-04-15	8.250	8.350	8.000	8.250	8.250	1,199
2026-04-14	8.250	8.500	8.250	8.250	8.250	8,402
2026-04-13	9.000	9.000	7.500	8.500	8.500	574,094
2026-04-10	9.000	9.500	8.550	9.000	9.000	60,481
2026-04-09	9.250	9.850	8.500	9.850	9.850	374,098
2026-04-08	8.500	10.000	8.000	9.250	9.250	895,872
2026-04-07	8.500	8.650	8.170	8.500	8.500	43,910
2026-04-02	8.500	9.000	8.000	8.500	8.500	4,119
2026-04-01	8.500	8.550	8.150	8.500	8.500	2
2026-03-31	9.500	9.500	8.500	8.500	8.500	85,557
2026-03-30	9.250	9.500	9.000	9.250	9.250	164,056
2026-03-27	9.250	9.250	9.000	9.250	9.250	5
2026-03-26	1.000	1.060	0.950	0.950	9.500	50,720
2026-03-25	1.000	1.000	0.950	1.000	10.000	25,346
2026-03-24	1.025	1.080	0.950	0.950	9.500	10,094
2026-03-23	1.025	1.100	0.950	1.025	10.250	29,427
2026-03-20	1.025	1.100	0.950	1.025	10.250	1,751
2026-03-19	1.025	1.100	0.950	1.025	10.250	11,549
2026-03-18	1.025	1.065	0.970	1.025	10.250	205,510
2026-03-17	1.025	1.025	0.958	1.025	10.250	145,795
2026-03-16	1.025	1.025	0.970	1.025	10.250	2,000
2026-03-13	1.025	1.025	0.970	1.025	10.250	6,840
2026-03-12	1.025	1.100	0.950	1.025	10.250	145,481
2026-03-11	1.025	1.025	0.950	1.025	10.250	11,304
2026-03-10	1.000	1.080	0.970	1.000	10.000	273,869
2026-03-09	1.025	1.100	0.900	1.000	10.000	89,078
2026-03-06	1.025	1.080	0.975	0.975	9.750	131,864
2026-03-05	0.950	1.100	0.900	1.050	10.500	188,077
2026-03-04	0.950	0.950	0.910	0.950	9.500	18,924
2026-03-03	1.000	1.100	0.900	0.950	9.500	162,774
2026-03-02	1.000	1.120	0.900	1.120	11.200	77,150
2026-02-27	1.000	1.050	0.940	1.000	10.000	81,619
2026-02-26	1.000	1.100	0.958	1.100	11.000	22,531
2026-02-25	1.100	1.170	0.900	1.000	10.000	686,812
2026-02-24	1.100	1.150	1.000	1.100	11.000	1,099
2026-02-23	1.100	1.200	1.000	1.100	11.000	78,528
2026-02-20	1.100	1.170	1.070	1.100	11.000	8,041
2026-02-19	1.060	1.100	1.060	1.100	11.000	33,514
2026-02-18	1.100	1.400	1.040	1.100	11.000	722,122
2026-02-17	1.100	1.100	1.000	1.100	11.000	6,646
2026-02-13	1.100	1.200	1.000	1.100	11.000	156,950
2026-02-12	1.100	1.165	1.050	1.100	11.000	7,724
2026-02-11	1.100	1.165	1.100	1.100	11.000	10,000
2026-02-10	1.100	1.180	1.040	1.100	11.000	12,000
2026-02-09	1.200	1.200	1.000	1.100	11.000	25,892
2026-02-06	1.200	1.200	1.190	1.200	12.000	12,397
2026-02-05	1.200	1.200	1.133	1.200	12.000	1,819
2026-02-03	1.250	1.400	1.000	1.250	12.500	25,550

← NewerPage 3 of 20 · 1,141 trading daysOlder →

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.