Coppa Collective plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 12.750 | 13.000 | 12.000 | 13.000 | 13.000 | 115,208 |
| 2025-11-07 | 12.750 | 12.750 | 11.500 | 12.750 | 12.750 | 71 |
| 2025-11-06 | 12.750 | 12.750 | 11.750 | 12.750 | 12.750 | 6,253 |
| 2025-11-05 | 13.500 | 14.000 | 11.000 | 12.750 | 12.750 | 110,273 |
| 2025-11-04 | 13.500 | 13.890 | 13.330 | 13.500 | 13.500 | 78,538 |
| 2025-11-03 | 13.500 | 13.890 | 13.500 | 13.500 | 13.500 | 220 |
| 2025-10-31 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 0 |
| 2025-10-30 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 0 |
| 2025-10-29 | 13.500 | 13.890 | 13.350 | 13.500 | 13.500 | 643 |
| 2025-10-28 | 13.500 | 13.500 | 13.350 | 13.500 | 13.500 | 2,884 |
| 2025-10-27 | 13.500 | 13.890 | 13.500 | 13.500 | 13.500 | 12,951 |
| 2025-10-24 | 13.500 | 13.880 | 13.500 | 13.500 | 13.500 | 6,347 |
| 2025-10-23 | 13.500 | 13.890 | 13.350 | 13.500 | 13.500 | 11,254 |
| 2025-10-22 | 13.500 | 13.920 | 13.500 | 13.500 | 13.500 | 22,201 |
| 2025-10-21 | 12.000 | 14.000 | 12.000 | 13.500 | 13.500 | 61,736 |
| 2025-10-20 | 10.750 | 12.500 | 10.500 | 12.000 | 12.000 | 539,808 |
| 2025-10-17 | 10.000 | 10.500 | 10.000 | 10.000 | 10.000 | 4,000,000 |
| 2025-10-16 | 10.000 | 10.000 | 9.700 | 10.000 | 10.000 | 4,314 |
| 2025-10-15 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2025-10-14 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 43,866 |
| 2025-10-13 | 10.250 | 10.250 | 9.500 | 10.000 | 10.000 | 52,500 |
| 2025-10-10 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 85,000 |
| 2025-10-09 | 10.000 | 10.250 | 9.500 | 10.000 | 10.000 | 148,967 |
| 2025-10-08 | 10.000 | 10.250 | 9.710 | 10.000 | 10.000 | 4,858 |
| 2025-10-07 | 9.995 | 10.000 | 9.995 | 10.000 | 10.000 | 5,000 |
| 2025-10-06 | 9.750 | 9.995 | 9.605 | 9.750 | 9.750 | 7,753 |
| 2025-10-03 | 9.995 | 9.995 | 9.500 | 9.750 | 9.750 | 66,409 |
| 2025-10-02 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2025-10-01 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 15,000 |
| 2025-09-30 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2025-09-29 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 20 |
| 2025-09-26 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2025-09-25 | 10.000 | 10.000 | 9.500 | 10.000 | 10.000 | 6,848 |
| 2025-09-24 | 10.000 | 10.000 | 9.500 | 10.000 | 10.000 | 26,167 |
| 2025-09-23 | 10.150 | 10.500 | 9.650 | 10.000 | 10.000 | 60,017 |
| 2025-09-22 | 10.150 | 10.360 | 9.800 | 10.150 | 10.150 | 24,618 |
| 2025-09-19 | 10.150 | 10.400 | 10.000 | 10.150 | 10.150 | 254,269 |
| 2025-09-18 | 10.150 | 10.150 | 9.800 | 10.150 | 10.150 | 25,253 |
| 2025-09-17 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 0 |
| 2025-09-16 | 10.150 | 10.150 | 10.000 | 10.150 | 10.150 | 3,286 |
| 2025-09-15 | 10.250 | 10.500 | 9.500 | 10.250 | 10.250 | 38,560 |
| 2025-09-12 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 6 |
| 2025-09-11 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 20,500 |
| 2025-09-10 | 11.000 | 11.000 | 10.000 | 10.250 | 10.250 | 69,750 |
| 2025-09-09 | 11.550 | 11.550 | 11.500 | 11.550 | 11.550 | 125 |
| 2025-09-08 | 11.550 | 11.550 | 11.500 | 11.550 | 11.550 | 217 |
| 2025-09-05 | 11.550 | 11.550 | 11.550 | 11.550 | 11.550 | 0 |
| 2025-09-04 | 11.550 | 11.550 | 11.550 | 11.550 | 11.550 | 0 |
| 2025-09-03 | 11.550 | 11.550 | 11.550 | 11.550 | 11.550 | 0 |
| 2025-09-02 | 11.550 | 11.550 | 11.500 | 11.550 | 11.550 | 500 |
| 2025-09-01 | 11.550 | 11.550 | 11.500 | 11.550 | 11.550 | 772 |
| 2025-08-29 | 11.550 | 11.550 | 11.550 | 11.550 | 11.550 | 0 |
| 2025-08-28 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2025-08-27 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2025-08-26 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2025-08-22 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2025-08-21 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2025-08-20 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2025-08-19 | 11.750 | 11.750 | 11.500 | 11.750 | 11.750 | 1,500 |
| 2025-08-18 | 11.750 | 12.900 | 11.750 | 11.750 | 11.750 | 316 |
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.