Coppa Collective plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	13.500	13.500	12.700	13.500	13.500	1,604
2025-05-21	13.500	13.500	13.500	13.500	13.500	0
2025-05-20	13.500	13.500	13.500	13.500	13.500	0
2025-05-19	13.500	13.500	13.343	13.500	13.500	3,090
2025-05-16	13.500	13.500	13.500	13.500	13.500	0
2025-05-15	13.500	13.500	13.500	13.500	13.500	0
2025-05-14	13.500	14.000	13.150	13.500	13.500	3,073
2025-05-13	13.500	14.000	13.150	13.500	13.500	3,013
2025-05-12	13.500	13.500	13.010	13.500	13.500	2,375
2025-05-09	13.500	13.500	13.500	13.500	13.500	0
2025-05-08	13.500	13.500	13.500	13.500	13.500	0
2025-05-07	13.500	13.500	13.000	13.500	13.500	1,199
2025-05-06	13.250	13.250	13.250	13.250	13.250	0
2025-05-02	13.250	13.250	12.700	13.250	13.250	23
2025-05-01	13.250	13.250	13.000	13.250	13.250	5
2025-04-30	13.250	13.250	13.250	13.250	13.250	0
2025-04-29	13.250	13.250	12.700	13.250	13.250	33
2025-04-28	13.250	13.250	13.000	13.250	13.250	5,312
2025-04-25	13.250	13.250	13.250	13.250	13.250	0
2025-04-24	13.250	13.250	13.250	13.250	13.250	0
2025-04-23	13.250	13.250	13.000	13.250	13.250	623
2025-04-22	13.250	13.500	12.700	13.250	13.250	152,944
2025-04-17	13.250	13.250	13.250	13.250	13.250	0
2025-04-16	13.250	13.250	13.000	13.250	13.250	5
2025-04-15	13.250	13.250	12.000	13.250	13.250	8,745
2025-04-14	13.250	13.250	13.000	13.250	13.250	14
2025-04-11	13.250	13.250	12.500	13.250	13.250	43,504
2025-04-10	13.500	13.500	13.000	13.500	13.500	12
2025-04-09	13.500	13.500	13.000	13.500	13.500	38,378
2025-04-08	13.500	14.000	13.000	14.000	14.000	180
2025-04-07	13.500	13.500	12.500	13.500	13.500	13,048
2025-04-04	13.500	14.000	13.000	13.500	13.500	2,269
2025-04-03	13.500	13.500	13.500	13.500	13.500	0
2025-04-02	13.750	14.000	13.000	14.000	14.000	4,300,940
2025-04-01	14.250	14.500	13.000	13.750	13.750	88,314
2025-03-31	14.250	14.400	14.000	14.250	14.250	3,905
2025-03-28	14.250	14.375	14.000	14.250	14.250	19,609
2025-03-27	14.250	14.250	14.000	14.250	14.250	56
2025-03-26	14.500	14.500	14.500	14.500	14.500	0
2025-03-25	14.500	14.500	14.500	14.500	14.500	0
2025-03-24	15.750	16.000	14.000	14.500	14.500	25,026
2025-03-21	15.500	15.500	15.200	15.200	15.200	12
2025-03-20	15.750	15.750	15.750	15.750	15.750	0
2025-03-19	15.750	15.750	15.750	15.750	15.750	0
2025-03-18	15.750	15.750	15.750	15.750	15.750	0
2025-03-17	15.750	15.750	15.750	15.750	15.750	0
2025-03-14	15.750	16.000	15.500	15.750	15.750	10
2025-03-13	15.750	15.750	15.750	15.750	15.750	0
2025-03-12	15.750	15.750	15.500	15.750	15.750	10,000
2025-03-11	15.750	15.750	15.500	15.750	15.750	5,200
2025-03-10	15.750	15.750	15.500	15.750	15.750	6,856
2025-03-07	15.750	15.750	15.510	15.750	15.750	497
2025-03-06	15.750	15.750	15.500	15.750	15.750	32,340
2025-03-05	15.750	15.750	15.750	15.750	15.750	0
2025-03-04	15.750	15.750	15.750	15.750	15.750	0
2025-03-03	15.750	15.750	15.500	15.750	15.750	2,131
2025-02-28	15.750	15.750	15.750	15.750	15.750	0
2025-02-27	15.750	15.750	15.500	15.750	15.750	10,613
2025-02-26	15.750	15.750	15.750	15.750	15.750	0
2025-02-25	15.750	15.750	15.750	15.750	15.750	0

← NewerPage 7 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.