Coppa Collective plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	11.750	11.750	11.750	11.750	11.750	0
2025-08-14	11.750	11.750	11.750	11.750	11.750	0
2025-08-13	11.750	11.750	11.500	11.750	11.750	600
2025-08-12	11.750	11.750	11.500	11.750	11.750	3,000
2025-08-11	11.750	11.750	11.500	11.750	11.750	2,998
2025-08-08	11.750	11.950	11.500	11.750	11.750	1,742
2025-08-07	11.750	12.900	11.750	11.750	11.750	31
2025-08-06	11.750	11.750	11.500	11.750	11.750	78
2025-08-05	11.750	11.750	11.125	11.750	11.750	36,128
2025-08-04	12.250	12.250	11.125	12.250	12.250	30,000
2025-08-01	12.250	13.400	12.250	12.250	12.250	103
2025-07-31	12.250	12.250	12.250	12.250	12.250	0
2025-07-30	12.250	12.250	12.250	12.250	12.250	0
2025-07-29	12.250	12.250	12.000	12.250	12.250	10,154
2025-07-28	12.500	12.500	12.500	12.500	12.500	0
2025-07-25	12.500	12.500	12.500	12.500	12.500	0
2025-07-24	12.500	12.500	12.000	12.500	12.500	4,125
2025-07-23	12.750	12.750	12.500	12.750	12.750	10,339
2025-07-22	12.750	12.750	12.750	12.750	12.750	0
2025-07-21	13.000	13.000	12.800	13.000	13.000	740
2025-07-18	13.000	13.000	13.000	13.000	13.000	0
2025-07-17	13.000	13.000	12.950	13.000	13.000	231
2025-07-16	13.150	13.500	12.800	13.150	13.150	536
2025-07-15	13.150	13.150	13.150	13.150	13.150	0
2025-07-14	13.150	13.150	12.990	13.150	13.150	5,000
2025-07-11	13.150	13.150	13.150	13.150	13.150	0
2025-07-10	13.150	13.150	12.870	13.150	13.150	80,000
2025-07-09	13.150	13.395	12.870	13.150	13.150	1,111
2025-07-08	13.150	13.150	13.150	13.150	13.150	0
2025-07-07	13.150	13.150	13.150	13.150	13.150	0
2025-07-04	13.150	13.150	13.150	13.150	13.150	0
2025-07-03	13.150	13.150	13.150	13.150	13.150	0
2025-07-02	13.150	13.150	13.150	13.150	13.150	0
2025-07-01	13.000	13.150	12.870	13.150	13.150	5,615
2025-06-30	13.150	13.150	13.150	13.150	13.150	0
2025-06-27	13.150	13.150	12.870	13.150	13.150	118
2025-06-26	13.000	13.150	13.000	13.150	13.150	41,805
2025-06-25	13.000	13.150	13.000	13.000	13.000	25,000
2025-06-24	13.250	13.450	13.000	13.000	13.000	2,706
2025-06-23	13.250	13.250	13.250	13.250	13.250	0
2025-06-20	13.250	13.250	13.250	13.250	13.250	0
2025-06-19	13.250	13.250	13.250	13.250	13.250	0
2025-06-18	13.250	13.250	13.250	13.250	13.250	0
2025-06-17	13.250	13.250	13.250	13.250	13.250	0
2025-06-16	13.500	13.650	12.600	13.250	13.250	25,623
2025-06-13	13.500	13.500	13.030	13.500	13.500	348
2025-06-12	13.500	13.500	13.300	13.500	13.500	1,775
2025-06-11	13.500	13.500	13.100	13.500	13.500	1,240
2025-06-10	13.500	13.500	13.500	13.500	13.500	0
2025-06-09	13.500	14.000	13.000	13.500	13.500	10,031
2025-06-06	13.500	13.800	13.100	13.500	13.500	717
2025-06-05	13.500	13.500	13.100	13.500	13.500	200
2025-06-04	13.500	13.500	13.500	13.500	13.500	0
2025-06-03	13.500	13.500	13.500	13.500	13.500	0
2025-06-02	13.500	13.500	13.500	13.500	13.500	0
2025-05-30	13.500	13.500	13.500	13.500	13.500	0
2025-05-29	13.500	13.500	13.500	13.500	13.500	0
2025-05-28	13.500	13.500	13.500	13.500	13.500	0
2025-05-27	13.500	13.500	13.500	13.500	13.500	0
2025-05-23	13.500	13.500	13.000	13.500	13.500	16,833

← NewerPage 6 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.