Coppa Collective plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	13.750	13.750	13.750	13.750	13.750	0
2026-04-30	13.750	13.750	13.500	13.750	13.750	268
2026-04-29	13.750	13.750	13.500	13.750	13.750	171
2026-04-28	13.750	14.000	13.500	13.750	13.750	47,633
2026-04-27	13.750	13.750	13.500	13.750	13.750	11,796
2026-04-24	14.000	14.000	13.530	13.750	13.750	29,548
2026-04-23	14.500	14.500	14.020	14.500	14.500	33,304
2026-04-22	14.500	15.000	14.500	14.500	14.500	737
2026-04-21	14.500	15.000	14.500	14.500	14.500	4,128
2026-04-20	14.500	14.500	14.020	14.500	14.500	3,094
2026-04-17	14.500	15.000	14.500	14.500	14.500	119
2026-04-16	14.500	14.840	14.500	14.500	14.500	11
2026-04-15	14.000	15.500	14.000	14.500	14.500	64,102
2026-04-14	14.000	14.500	13.500	14.000	14.000	284
2026-04-13	14.000	14.000	13.500	14.000	14.000	11,167
2026-04-10	14.000	14.500	14.000	14.000	14.000	7,594
2026-04-09	14.000	14.500	14.000	14.000	14.000	56
2026-04-08	14.000	14.500	13.500	14.000	14.000	16,168
2026-04-07	14.000	14.000	13.500	14.000	14.000	53,625
2026-04-02	14.500	14.500	13.540	14.500	14.500	3,125
2026-04-01	15.000	15.500	14.500	14.500	14.500	106,682
2026-03-31	15.000	15.000	14.500	15.000	15.000	55,046
2026-03-30	15.250	15.250	14.500	15.250	15.250	91,057
2026-03-27	15.250	15.250	15.000	15.250	15.250	6,588
2026-03-26	15.250	15.700	15.200	15.250	15.250	176,027
2026-03-25	15.250	15.250	14.500	15.250	15.250	15,136
2026-03-24	15.250	15.625	15.250	15.250	15.250	1
2026-03-23	15.250	15.250	14.500	15.250	15.250	46
2026-03-20	15.250	15.250	14.500	15.250	15.250	6,250
2026-03-19	15.250	15.250	15.250	15.250	15.250	1,832
2026-03-18	14.750	15.250	14.525	15.250	15.250	279,988
2026-03-17	15.250	16.000	14.575	14.750	14.750	132,777
2026-03-16	14.575	16.000	14.575	15.250	15.250	30,220
2026-03-13	15.250	16.000	14.600	15.250	15.250	2,403
2026-03-12	15.250	15.625	14.575	15.250	15.250	80
2026-03-11	15.250	16.000	14.500	15.250	15.250	2,034
2026-03-10	15.250	15.880	15.250	15.250	15.250	5
2026-03-09	15.250	16.000	14.500	15.250	15.250	278,481
2026-03-06	14.000	15.250	14.000	15.250	15.250	171,793
2026-03-05	13.500	13.500	13.500	13.500	13.500	0
2026-03-04	13.500	13.700	13.030	13.500	13.500	20,702
2026-03-03	13.500	13.500	13.000	13.500	13.500	1,000,000
2026-03-02	13.500	13.500	13.000	13.500	13.500	18
2026-02-27	13.500	13.700	13.500	13.500	13.500	4
2026-02-26	13.500	13.500	13.000	13.500	13.500	52,731
2026-02-25	13.500	14.000	13.500	13.500	13.500	6
2026-02-24	13.500	13.500	13.500	13.500	13.500	0
2026-02-23	13.500	13.500	13.050	13.500	13.500	1,717
2026-02-20	13.500	14.000	13.050	13.500	13.500	963
2026-02-19	13.500	13.500	13.500	13.500	13.500	0
2026-02-18	13.500	14.000	13.500	13.500	13.500	22
2026-02-17	13.500	13.950	13.050	13.500	13.500	1,110
2026-02-16	13.500	13.500	13.000	13.500	13.500	1,949
2026-02-13	12.250	13.500	12.000	13.500	13.500	99,520
2026-02-12	12.250	12.250	12.250	12.250	12.250	0
2026-02-11	12.250	13.000	12.250	12.250	12.250	215
2026-02-10	12.250	12.250	11.500	12.250	12.250	6,912
2026-02-09	12.250	13.000	12.250	12.250	12.250	30
2026-02-06	12.000	12.500	11.500	12.000	12.000	2,068
2026-02-05	12.000	12.500	12.000	12.000	12.000	216

← NewerPage 3 of 22 · 1,267 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.