Coiled Therapeutics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	1.500	1.900	1.500	1.750	17.500	486,501
2025-05-16	1.500	1.570	1.425	1.500	15.000	27,245
2025-05-15	1.600	1.700	1.320	1.500	15.000	158,793
2025-05-14	1.600	1.600	1.500	1.600	16.000	3,870
2025-05-13	1.700	1.700	1.500	1.600	16.000	110,662
2025-05-12	1.650	1.745	1.535	1.650	16.500	133,838
2025-05-09	1.650	1.650	1.530	1.650	16.500	138,794
2025-05-08	1.650	1.750	1.613	1.700	17.000	113,691
2025-05-07	1.667	1.667	1.510	1.650	16.500	183,386
2025-05-06	1.700	1.720	1.610	1.700	17.000	27,937
2025-05-02	1.700	1.748	1.600	1.700	17.000	57,338
2025-05-01	1.650	1.780	1.600	1.700	17.000	69,244
2025-04-30	1.850	1.880	1.478	1.650	16.500	203,816
2025-04-29	1.850	1.850	1.744	1.850	18.500	69,400
2025-04-28	1.850	1.860	1.727	1.850	18.500	3,877
2025-04-25	1.850	1.850	1.700	1.850	18.500	4,938
2025-04-24	1.850	1.880	1.711	1.850	18.500	18,675
2025-04-23	1.850	1.850	1.700	1.850	18.500	6,662
2025-04-22	1.850	1.850	1.700	1.850	18.500	50,882
2025-04-17	1.850	1.850	1.713	1.850	18.500	10,328
2025-04-16	1.850	1.850	1.705	1.850	18.500	49,137
2025-04-15	1.705	2.000	1.705	1.900	19.000	93,866
2025-04-14	1.702	1.702	1.633	1.700	17.000	63,293
2025-04-11	1.800	1.945	1.700	1.800	18.000	133,472
2025-04-10	1.800	1.900	1.700	1.800	18.000	109,650
2025-04-09	1.600	1.960	1.500	1.650	16.500	357,177
2025-04-08	1.600	1.700	1.500	1.600	16.000	51,776
2025-04-07	1.600	1.700	1.500	1.600	16.000	135,755
2025-04-04	1.600	1.700	1.500	1.600	16.000	73,818
2025-04-02	1.600	1.645	1.525	1.600	16.000	105,419
2025-04-01	1.648	1.648	1.500	1.600	16.000	154,914
2025-03-31	1.675	1.695	1.600	1.650	16.500	118,263
2025-03-28	1.675	1.683	1.650	1.675	16.750	110,383
2025-03-27	1.650	1.950	1.600	1.675	16.750	172,329
2025-03-26	1.900	1.900	1.600	1.650	16.500	296,684
2025-03-25	1.900	1.922	1.800	1.900	19.000	51,976
2025-03-24	1.900	2.156	1.798	1.900	19.000	324,578
2025-03-21	2.150	2.300	1.900	1.900	19.000	72,274
2025-03-20	2.200	2.300	1.900	2.150	21.500	320,253
2025-03-19	2.200	2.300	1.900	2.200	22.000	824,997
2025-03-18	2.200	2.800	2.050	2.200	22.000	779,022
2025-03-17	1.900	2.500	1.740	2.200	22.000	1,320,699
2025-03-14	1.600	1.950	1.599	1.900	19.000	1,127,296
2025-03-13	1.825	1.900	1.500	1.600	16.000	1,541,338
2025-03-12	1.900	2.500	1.733	1.830	18.300	1,088,940
2025-03-11	2.300	2.370	1.800	1.900	19.000	1,052,895
2025-03-10	1.975	3.000	1.975	2.400	24.000	2,865,848
2025-03-07	1.550	1.620	1.515	1.550	15.500	30,513
2025-03-06	1.550	1.550	1.400	1.550	15.500	1,192
2025-03-05	1.550	1.645	1.550	1.550	15.500	2,000
2025-03-04	1.700	1.812	1.500	1.550	15.500	54,228
2025-03-03	1.800	1.800	1.480	1.600	16.000	169,030
2025-02-28	1.650	1.900	1.622	1.800	18.000	393,105
2025-02-27	1.850	1.850	1.580	1.700	17.000	394,436
2025-02-26	2.102	2.102	1.804	1.900	19.000	138,803
2025-02-25	2.200	2.200	2.100	2.150	21.500	28,605
2025-02-24	2.300	2.400	2.200	2.300	23.000	6,059
2025-02-21	2.300	2.300	2.204	2.300	23.000	5,297
2025-02-20	2.300	2.300	2.200	2.300	23.000	3,135
2025-02-19	2.300	2.300	2.200	2.300	23.000	66,098

← NewerPage 7 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.