Coiled Therapeutics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	1.650	1.650	1.530	1.650	16.500	153,881
2025-08-11	1.650	1.650	1.530	1.650	16.500	29,901
2025-08-08	1.650	1.650	1.510	1.650	16.500	55,722
2025-08-07	1.650	1.650	1.500	1.650	16.500	31,416
2025-08-06	1.650	1.650	1.576	1.650	16.500	69,424
2025-08-05	1.650	1.650	1.500	1.650	16.500	435
2025-08-04	1.700	1.900	1.500	1.650	16.500	47,082
2025-08-01	1.700	1.700	1.510	1.700	17.000	90,805
2025-07-31	1.750	1.900	1.600	1.750	17.500	103,672
2025-07-30	1.750	1.750	1.605	1.750	17.500	200,646
2025-07-29	1.800	1.823	1.645	1.750	17.500	172,156
2025-07-28	1.645	1.900	1.645	1.800	18.000	611,206
2025-07-25	1.400	1.800	1.313	1.625	16.250	965,986
2025-07-24	1.400	1.500	1.222	1.400	14.000	155,777
2025-07-23	1.530	1.530	1.300	1.530	15.300	199,805
2025-07-22	1.550	1.577	1.550	1.550	15.500	15,625
2025-07-21	1.550	1.700	1.400	1.550	15.500	78,357
2025-07-18	1.550	1.700	1.400	1.400	14.000	72,435
2025-07-17	1.550	1.550	1.405	1.550	15.500	28,002
2025-07-16	1.550	1.550	1.400	1.550	15.500	100
2025-07-15	1.550	1.550	1.403	1.550	15.500	27,000
2025-07-14	1.550	1.550	1.431	1.550	15.500	43,198
2025-07-11	1.550	1.700	1.320	1.550	15.500	52,995
2025-07-10	1.550	1.570	1.550	1.550	15.500	1,203
2025-07-09	1.550	1.550	1.430	1.550	15.500	37,351
2025-07-08	1.550	1.700	1.450	1.550	15.500	7,218
2025-07-07	1.300	1.800	1.300	1.550	15.500	393,089
2025-07-04	1.300	1.435	1.230	1.300	13.000	15,192
2025-07-03	1.300	1.440	1.300	1.300	13.000	73,293
2025-07-02	1.250	1.334	1.115	1.250	12.500	38,215
2025-07-01	1.250	1.418	1.150	1.250	12.500	73,639
2025-06-30	1.250	1.450	1.188	1.250	12.500	35,536
2025-06-27	1.350	1.420	1.076	1.250	12.500	134,668
2025-06-26	1.350	1.500	1.250	1.350	13.500	48,715
2025-06-25	1.350	1.400	1.200	1.350	13.500	57,318
2025-06-24	1.550	1.700	1.200	1.350	13.500	130,256
2025-06-23	1.450	1.690	1.400	1.550	15.500	130,339
2025-06-20	1.350	1.600	1.300	1.450	14.500	179,900
2025-06-19	1.600	1.700	1.220	1.350	13.500	376,507
2025-06-18	1.650	1.700	1.500	1.600	16.000	115,771
2025-06-17	1.650	1.770	1.525	1.650	16.500	207,043
2025-06-16	1.700	1.770	1.500	1.650	16.500	101,010
2025-06-13	1.800	2.000	1.600	1.700	17.000	139,907
2025-06-12	1.800	1.875	1.660	1.800	18.000	77,708
2025-06-11	1.800	1.917	1.660	1.800	18.000	34,524
2025-06-10	1.700	2.000	1.684	1.800	18.000	169,783
2025-06-09	1.700	1.700	1.602	1.700	17.000	75,308
2025-06-06	1.800	2.000	1.600	1.800	18.000	41,389
2025-06-05	1.800	1.850	1.652	1.800	18.000	29,024
2025-06-04	1.800	1.945	1.640	1.800	18.000	49,048
2025-06-03	1.800	2.000	1.684	1.800	18.000	134,004
2025-06-02	1.800	1.940	1.670	1.800	18.000	103,372
2025-05-30	1.800	2.000	1.600	1.800	18.000	45,148
2025-05-29	1.700	2.000	1.600	1.800	18.000	182,013
2025-05-28	1.590	1.840	1.590	1.700	17.000	283,608
2025-05-27	1.608	1.608	1.400	1.550	15.500	48,203
2025-05-23	1.650	1.800	1.503	1.650	16.500	14,611
2025-05-22	1.650	1.650	1.503	1.650	16.500	24,735
2025-05-21	1.650	1.650	1.505	1.650	16.500	123,915
2025-05-20	1.750	1.770	1.425	1.650	16.500	282,018

← NewerPage 6 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.