Coiled Therapeutics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.150 | 7.150 | 6.800 | 7.150 | 7.150 | 344,103 |
| 2026-10-22 | 7.000 | 7.500 | 6.800 | 7.150 | 7.150 | 435,617 |
| 2026-10-21 | 6.940 | 6.940 | 6.855 | 6.900 | 6.900 | 132,855 |
| 2026-10-20 | 6.850 | 7.000 | 6.850 | 7.000 | 7.000 | 240,977 |
| 2026-10-19 | 6.970 | 6.970 | 6.800 | 6.900 | 6.900 | 236,515 |
| 2026-10-16 | 6.900 | 6.970 | 6.800 | 6.850 | 6.850 | 702,152 |
| 2026-10-15 | 6.777 | 7.000 | 6.777 | 6.800 | 6.800 | 817,551 |
| 2026-10-14 | 6.750 | 7.000 | 6.560 | 6.750 | 6.750 | 451,224 |
| 2026-10-13 | 6.750 | 6.750 | 6.550 | 6.750 | 6.750 | 205,985 |
| 2026-10-12 | 6.125 | 6.850 | 6.000 | 6.600 | 6.600 | 6,341,478 |
| 2026-10-09 | 6.600 | 6.700 | 6.125 | 6.125 | 6.125 | 280,003 |
| 2026-10-08 | 6.600 | 6.600 | 6.500 | 6.600 | 6.600 | 257,630 |
| 2026-10-07 | 6.600 | 6.700 | 6.500 | 6.600 | 6.600 | 450,673 |
| 2026-10-06 | 7.250 | 7.500 | 6.500 | 6.600 | 6.600 | 1,111,031 |
| 2026-10-05 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 732 |
| 2026-10-02 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 261,482 |
| 2026-10-01 | 7.500 | 8.000 | 7.000 | 7.400 | 7.400 | 261,482 |
| 2026-09-30 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 33,513 |
| 2026-09-29 | 7.500 | 7.500 | 7.240 | 7.500 | 7.500 | 157,334 |
| 2026-09-28 | 7.500 | 8.000 | 6.933 | 7.500 | 7.500 | 1,021,732 |
| 2026-09-25 | 7.750 | 8.000 | 7.000 | 7.500 | 7.500 | 244,348 |
| 2026-09-24 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 30,000 |
| 2026-09-23 | 8.000 | 8.000 | 7.500 | 7.750 | 7.750 | 171,352 |
| 2026-09-22 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 303,280 |
| 2026-09-21 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 37,530 |
| 2026-09-18 | 8.000 | 8.000 | 7.600 | 8.000 | 8.000 | 52,764 |
| 2026-09-17 | 8.000 | 8.000 | 7.600 | 8.000 | 8.000 | 266,348 |
| 2026-09-16 | 8.000 | 8.000 | 7.500 | 8.000 | 8.000 | 104,751 |
| 2026-09-15 | 8.000 | 8.500 | 7.500 | 8.500 | 8.500 | 33,323 |
| 2026-09-14 | 8.500 | 9.000 | 7.493 | 7.850 | 7.850 | 663,165 |
| 2026-09-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 10,024 |
| 2026-09-10 | 8.500 | 9.000 | 7.850 | 8.500 | 8.500 | 10,041 |
| 2026-09-09 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 5,370 |
| 2026-09-08 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 6,276 |
| 2026-09-07 | 8.500 | 8.500 | 8.100 | 8.500 | 8.500 | 53,196 |
| 2026-09-04 | 8.750 | 9.000 | 8.000 | 8.500 | 8.500 | 220,338 |
| 2026-09-03 | 8.750 | 9.000 | 8.500 | 9.000 | 9.000 | 119,794 |
| 2026-09-02 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 20,615 |
| 2026-09-01 | 8.750 | 9.000 | 8.600 | 8.750 | 8.750 | 20,615 |
| 2026-08-28 | 9.000 | 9.500 | 8.100 | 8.750 | 8.750 | 266,639 |
| 2026-08-27 | 9.000 | 9.250 | 8.600 | 9.000 | 9.000 | 199,439 |
| 2026-08-26 | 9.500 | 10.000 | 8.500 | 8.500 | 8.500 | 30,599 |
| 2026-08-25 | 9.500 | 9.500 | 9.290 | 9.500 | 9.500 | 132,595 |
| 2026-08-24 | 9.500 | 10.000 | 9.500 | 9.500 | 9.500 | 800 |
| 2026-08-21 | 9.500 | 9.500 | 9.300 | 9.500 | 9.500 | 15,772 |
| 2026-08-20 | 9.500 | 10.200 | 9.300 | 9.500 | 9.500 | 5,957 |
| 2026-08-19 | 9.500 | 9.500 | 9.300 | 9.500 | 9.500 | 1,080 |
| 2026-08-18 | 9.500 | 10.000 | 9.300 | 9.500 | 9.500 | 57,000 |
| 2026-08-17 | 9.500 | 9.500 | 9.100 | 9.500 | 9.500 | 317 |
| 2026-08-14 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 81,385 |
| 2026-08-13 | 9.500 | 10.000 | 9.000 | 9.000 | 9.000 | 82,198 |
| 2026-08-12 | 9.500 | 9.500 | 9.440 | 9.500 | 9.500 | 4,717 |
| 2026-08-11 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 63,101 |
| 2026-08-10 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 63,368 |
| 2026-08-07 | 9.750 | 10.000 | 9.500 | 9.500 | 9.500 | 65,572 |
| 2026-08-06 | 9.750 | 10.000 | 9.700 | 9.750 | 9.750 | 3,169 |
| 2026-08-05 | 9.750 | 10.200 | 9.500 | 10.200 | 10.200 | 169,576 |
| 2026-08-04 | 9.750 | 9.825 | 9.550 | 9.750 | 9.750 | 29,672 |
| 2026-08-03 | 9.750 | 9.900 | 9.525 | 9.750 | 9.750 | 104,192 |
| 2026-07-31 | 10.000 | 10.000 | 9.260 | 9.750 | 9.750 | 35,314 |
Page 1 of 2 · 64 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.