Coiled Therapeutics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.575	1.630	1.444	1.550	15.500	60,180
2025-11-04	1.700	1.750	1.510	1.575	15.750	115,261
2025-11-03	2.050	2.150	1.400	1.700	17.000	544,872
2025-10-31	1.950	1.974	1.733	1.850	18.500	360,903
2025-10-30	2.150	2.300	1.875	1.900	19.000	170,790
2025-10-29	2.000	2.300	1.900	2.150	21.500	194,638
2025-10-28	1.850	2.200	1.800	2.000	20.000	164,020
2025-10-27	1.850	1.853	1.850	1.850	18.500	7,229
2025-10-24	1.850	1.970	1.820	1.850	18.500	17,376
2025-10-23	1.900	2.000	1.700	1.850	18.500	78,113
2025-10-22	1.900	2.000	1.844	1.900	19.000	44,143
2025-10-21	1.900	2.070	1.844	1.900	19.000	11,542
2025-10-20	1.900	2.100	1.853	2.100	21.000	17,263
2025-10-17	2.100	2.140	1.700	1.900	19.000	183,603
2025-10-16	2.150	2.300	2.000	2.100	21.000	152,271
2025-10-15	2.150	2.400	2.000	2.150	21.500	66,391
2025-10-14	2.100	2.300	2.000	2.150	21.500	144,078
2025-10-13	2.100	2.200	1.900	2.100	21.000	23,187
2025-10-10	2.250	2.350	1.900	2.100	21.000	405,499
2025-10-09	1.900	2.500	1.845	2.250	22.500	609,589
2025-10-08	2.000	2.000	1.733	1.900	19.000	35,055
2025-10-07	2.000	2.000	1.808	2.000	20.000	21,959
2025-10-06	2.000	2.200	1.800	2.000	20.000	32,531
2025-10-03	1.950	2.200	1.800	2.000	20.000	137,261
2025-10-02	1.900	2.100	1.600	1.950	19.500	236,866
2025-10-01	2.100	2.200	1.800	1.900	19.000	157,647
2025-09-30	2.500	2.618	2.000	2.100	21.000	442,306
2025-09-29	2.150	2.650	2.000	2.550	25.500	562,286
2025-09-26	2.200	2.300	1.903	2.150	21.500	504,350
2025-09-25	2.050	2.296	2.000	2.200	22.000	355,388
2025-09-24	1.800	2.370	1.775	2.100	21.000	558,193
2025-09-23	1.800	1.837	1.633	1.800	18.000	14,007
2025-09-22	1.750	1.940	1.600	1.800	18.000	140,483
2025-09-19	1.750	1.882	1.581	1.750	17.500	448,787
2025-09-18	1.900	1.904	1.700	1.850	18.500	166,883
2025-09-17	1.900	1.950	1.828	1.900	19.000	49,628
2025-09-16	1.930	2.050	1.870	1.900	19.000	47,712
2025-09-15	1.930	2.050	1.925	1.930	19.300	102,780
2025-09-12	1.875	2.050	1.853	1.930	19.300	96,383
2025-09-11	2.100	2.200	1.800	1.875	18.750	297,457
2025-09-10	2.300	2.400	2.000	2.100	21.000	185,338
2025-09-09	1.950	2.378	1.913	2.300	23.000	422,255
2025-09-08	1.700	2.600	1.700	2.000	20.000	1,239,526
2025-09-05	1.650	1.800	1.500	1.650	16.500	88,904
2025-09-04	1.700	1.770	1.510	1.650	16.500	115,380
2025-09-03	1.950	2.000	1.600	1.700	17.000	249,320
2025-09-02	1.650	2.120	1.500	1.950	19.500	897,493
2025-09-01	1.500	1.800	1.381	1.500	15.000	276,844
2025-08-29	1.315	1.700	1.315	1.500	15.000	245,902
2025-08-28	1.300	1.600	1.200	1.300	13.000	817,680
2025-08-27	1.250	1.400	1.200	1.300	13.000	218,939
2025-08-26	1.250	1.300	1.200	1.250	12.500	51,426
2025-08-22	1.300	1.330	1.200	1.250	12.500	167,930
2025-08-21	1.350	1.500	1.220	1.300	13.000	179,279
2025-08-20	1.500	1.500	1.288	1.350	13.500	63,743
2025-08-19	1.650	1.700	1.400	1.550	15.500	139,736
2025-08-18	1.650	1.650	1.526	1.650	16.500	2,045
2025-08-15	1.650	1.800	1.525	1.650	16.500	16,464
2025-08-14	1.650	1.650	1.500	1.650	16.500	45,991
2025-08-13	1.650	1.800	1.500	1.650	16.500	71,030

← NewerPage 5 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.