Coppa Collective plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	71.000	71.000	69.675	71.000	71.000	12,089
2022-01-19	71.000	72.000	69.425	71.000	71.000	12,047
2022-01-18	69.500	71.000	69.500	71.000	71.000	31,542
2022-01-17	69.500	69.500	68.255	69.500	69.500	17,949
2022-01-14	69.000	69.500	67.000	69.500	69.500	87,930
2022-01-13	69.040	69.040	67.000	69.000	69.000	28,878
2022-01-12	69.500	69.500	68.000	69.500	69.500	60,000
2022-01-11	69.500	70.240	68.000	69.500	69.500	8,347
2022-01-10	69.500	71.000	68.550	69.500	69.500	26,559
2022-01-07	69.500	71.000	69.500	69.500	69.500	25
2022-01-06	69.040	69.700	69.040	69.500	69.500	12,500
2022-01-05	69.000	69.000	69.000	69.000	69.000	1,001
2022-01-04	68.500	69.000	67.250	69.000	69.000	36,688
2021-12-31	68.500	68.500	67.300	68.500	68.500	620
2021-12-30	68.500	68.500	68.050	68.500	68.500	8,005
2021-12-29	68.500	68.500	67.300	68.500	68.500	12,209
2021-12-24	68.500	68.500	67.300	68.500	68.500	6,250
2021-12-23	68.000	70.000	66.000	68.500	68.500	43,898
2021-12-22	68.000	68.080	66.200	68.000	68.000	396
2021-12-21	68.000	68.340	68.000	68.000	68.000	112,748
2021-12-20	68.000	68.400	66.650	68.000	68.000	12,216
2021-12-17	70.550	70.550	67.000	68.000	68.000	64,548
2021-12-16	72.500	72.500	71.000	72.500	72.500	19,452
2021-12-15	73.500	73.500	73.000	73.500	73.500	8,590
2021-12-14	75.000	75.000	73.186	73.500	73.500	20,149
2021-12-13	76.000	76.000	75.000	76.000	76.000	8,695
2021-12-10	76.000	76.000	75.000	76.000	76.000	1,200
2021-12-09	75.500	77.000	75.000	76.000	76.000	27,860
2021-12-08	75.500	75.500	75.500	75.500	75.500	0
2021-12-07	76.250	76.250	74.000	75.500	75.500	82,748
2021-12-06	76.500	76.500	76.500	76.500	76.500	0
2021-12-03	76.500	76.500	75.050	76.500	76.500	2,652
2021-12-02	76.500	76.500	75.000	76.500	76.500	10,200
2021-12-01	75.500	76.500	75.050	76.500	76.500	2,271
2021-11-30	76.500	77.200	75.150	76.500	76.500	13,655
2021-11-29	76.500	76.500	76.500	76.500	76.500	0
2021-11-26	76.500	76.500	75.150	76.500	76.500	2,760
2021-11-25	76.500	76.500	75.500	76.500	76.500	5,246
2021-11-24	75.500	77.000	75.300	76.500	76.500	11,044,197
2021-11-23	76.500	76.500	76.500	76.500	76.500	0
2021-11-22	76.500	76.500	76.500	76.500	76.500	0
2021-11-19	75.500	76.500	75.000	76.500	76.500	25,000
2021-11-18	75.500	75.500	73.500	75.500	75.500	13,408
2021-11-17	75.500	75.500	74.000	75.500	75.500	30,100
2021-11-16	76.000	78.000	73.100	76.000	76.000	23,482
2021-11-15	75.500	75.500	73.000	75.500	75.500	66,655
2021-11-12	75.740	75.740	73.000	75.500	75.500	383,484
2021-11-11	76.500	78.000	74.000	76.000	76.000	4,137
2021-11-10	76.500	76.500	74.000	76.500	76.500	26,325
2021-11-09	77.500	78.000	75.000	76.500	76.500	6,124
2021-11-08	79.200	79.200	74.000	77.500	77.500	47,844
2021-11-05	80.500	82.000	78.000	79.500	79.500	5,343
2021-11-04	80.500	80.800	80.500	80.500	80.500	2,227
2021-11-03	80.500	80.500	79.000	80.500	80.500	8,760
2021-11-02	80.500	82.000	80.000	80.500	80.500	249,408
2021-11-01	81.100	81.100	80.255	80.500	80.500	5,208
2021-10-29	82.000	82.000	81.100	82.000	82.000	48,421
2021-10-28	81.500	83.250	79.000	82.000	82.000	67,157
2021-10-27	75.500	79.000	74.000	77.000	77.000	56,523
2021-10-26	75.500	75.500	74.000	75.500	75.500	164,248

← NewerPage 21 of 22 · 1,268 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.