Coppa Collective plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	14.250	14.250	14.250	14.250	14.250	0
2026-07-28	14.250	14.730	13.755	14.250	14.250	5,461
2026-07-27	13.750	14.500	13.500	14.250	14.250	103,437
2026-07-24	13.750	13.750	13.500	13.750	13.750	62,037
2026-07-23	14.250	15.000	14.250	14.250	14.250	1
2026-07-22	14.250	15.000	14.250	14.250	14.250	13
2026-07-21	14.250	14.250	13.515	14.250	14.250	50
2026-07-20	14.250	14.250	14.250	14.250	14.250	0
2026-07-17	14.250	14.250	13.530	14.250	14.250	173
2026-07-16	14.250	14.250	13.530	14.250	14.250	62
2026-07-15	14.250	14.250	14.250	14.250	14.250	0
2026-07-14	14.250	14.250	14.250	14.250	14.250	0
2026-07-13	14.250	14.250	14.125	14.250	14.250	1,721
2026-07-10	14.250	14.250	13.530	14.250	14.250	1,868
2026-07-09	14.250	14.250	13.530	14.250	14.250	13
2026-07-08	14.250	14.250	14.250	14.250	14.250	0
2026-07-07	14.250	14.250	13.530	14.250	14.250	115
2026-07-06	14.250	14.500	13.500	14.250	14.250	7,468
2026-07-03	14.250	14.500	13.500	14.250	14.250	6,896
2026-07-02	14.250	15.000	13.530	14.250	14.250	711
2026-07-01	14.250	14.745	13.530	14.250	14.250	4,794
2026-06-30	14.250	14.745	13.500	14.250	14.250	39,931
2026-06-29	14.250	14.250	13.500	14.250	14.250	15,025
2026-06-26	14.000	15.000	13.500	14.250	14.250	30,399
2026-06-25	14.000	15.000	13.500	14.250	14.250	54
2026-06-24	14.250	14.250	13.500	14.250	14.250	6,343
2026-06-23	14.250	14.775	14.125	14.250	14.250	27,821
2026-06-22	14.250	14.250	14.110	14.250	14.250	5,000
2026-06-19	14.250	14.250	13.500	14.250	14.250	1,852
2026-06-18	14.250	14.250	14.250	14.250	14.250	0
2026-06-17	14.250	14.250	13.500	14.250	14.250	20,239
2026-06-16	14.250	15.000	13.500	14.250	14.250	5,001
2026-06-15	14.250	14.250	13.500	14.250	14.250	389
2026-06-12	14.250	14.250	14.250	14.250	14.250	0
2026-06-11	14.250	14.250	13.515	14.250	14.250	600
2026-06-10	14.250	14.250	13.530	14.250	14.250	3,369
2026-06-09	14.000	15.000	13.500	14.250	14.250	627
2026-06-08	14.250	14.250	13.500	14.250	14.250	7,110
2026-06-05	14.250	14.250	14.110	14.250	14.250	1,614
2026-06-04	14.250	14.250	13.530	14.250	14.250	64
2026-06-03	14.250	14.250	14.190	14.250	14.250	115
2026-06-02	14.250	15.000	13.530	14.250	14.250	1,911
2026-06-01	14.250	15.000	13.150	14.250	14.250	562,014
2026-05-29	14.250	14.250	14.250	14.250	14.250	0
2026-05-28	14.250	14.250	14.250	14.250	14.250	0
2026-05-27	14.250	14.250	14.125	14.250	14.250	1,387
2026-05-26	14.250	14.250	14.190	14.250	14.250	62
2026-05-22	14.250	14.250	13.500	14.250	14.250	3,250
2026-05-21	14.250	14.250	14.250	14.250	14.250	0
2026-05-20	14.250	14.250	14.150	14.250	14.250	10,000
2026-05-19	14.250	14.250	14.200	14.250	14.250	28
2026-05-18	14.250	14.250	13.600	14.250	14.250	15,000
2026-05-15	14.250	15.000	13.500	14.250	14.250	23
2026-05-14	14.250	14.250	14.250	14.250	14.250	0
2026-05-13	14.250	14.250	14.250	14.250	14.250	0
2026-05-12	14.250	14.250	13.500	14.250	14.250	133
2026-05-11	14.250	14.250	14.000	14.250	14.250	214
2026-05-08	13.750	13.750	13.500	13.750	13.750	8
2026-05-07	13.750	13.750	13.500	13.750	13.750	73
2026-05-06	13.750	13.750	13.750	13.750	13.750	0

← NewerPage 2 of 22 · 1,262 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.