Coral Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	8.750	9.000	8.580	8.750	8.750	125,030
2025-11-10	8.750	9.000	8.701	8.750	8.750	112,415
2025-11-07	8.750	9.000	8.650	8.750	8.750	10,112
2025-11-06	8.750	8.750	8.750	8.750	8.750	0
2025-11-05	8.750	8.999	8.500	8.750	8.750	58,110
2025-11-04	9.000	9.300	8.750	8.750	8.750	1,461
2025-11-03	9.250	9.500	8.500	9.000	9.000	295,406
2025-10-31	9.000	9.500	8.500	9.250	9.250	1,946,055
2025-10-30	8.750	9.000	8.068	8.250	8.250	263,159
2025-10-29	9.000	9.000	8.500	8.750	8.750	236,028
2025-10-28	9.250	9.425	9.000	9.000	9.000	61,454
2025-10-27	9.250	9.425	9.250	9.250	9.250	2
2025-10-24	9.250	9.500	9.250	9.250	9.250	10,255
2025-10-23	9.250	9.500	9.000	9.250	9.250	46,749
2025-10-22	9.250	9.500	9.000	9.250	9.250	6,933
2025-10-21	9.250	9.500	9.110	9.250	9.250	15,057
2025-10-20	9.250	9.425	9.110	9.250	9.250	10,163
2025-10-17	9.250	9.425	9.000	9.250	9.250	5,102
2025-10-16	8.990	9.425	8.990	9.250	9.250	506,278
2025-10-15	8.750	9.000	8.490	8.750	8.750	447,219
2025-10-14	8.750	9.000	8.500	8.750	8.750	120,252
2025-10-13	9.125	9.500	8.220	8.750	8.750	459,063
2025-10-10	9.125	9.500	8.750	9.125	9.125	15,922
2025-10-09	9.125	9.387	8.750	9.125	9.125	103,028
2025-10-08	9.125	9.500	8.800	9.125	9.125	217,137
2025-10-07	9.125	9.387	8.750	9.125	9.125	478
2025-10-06	9.125	9.387	9.125	9.125	9.125	63
2025-10-03	9.625	9.736	8.300	9.125	9.125	1,531,933
2025-10-02	9.741	9.741	9.300	9.625	9.625	217,916
2025-10-01	10.030	10.030	9.670	9.750	9.750	74,630
2025-09-30	10.250	10.500	10.000	10.250	10.250	24,656
2025-09-29	10.250	10.500	10.060	10.250	10.250	45,862
2025-09-26	10.250	10.500	10.000	10.250	10.250	68,658
2025-09-25	10.500	11.000	10.122	10.500	10.500	12,093
2025-09-24	10.750	11.000	10.100	10.500	10.500	146,116
2025-09-23	10.750	10.925	10.500	10.750	10.750	36,871
2025-09-22	10.750	10.925	10.750	10.750	10.750	12
2025-09-19	10.750	10.925	10.500	10.750	10.750	3,006
2025-09-18	10.750	10.925	10.750	10.750	10.750	47,756
2025-09-17	11.000	11.468	10.500	10.750	10.750	79,264
2025-09-16	11.000	11.500	10.500	11.000	11.000	6,608
2025-09-15	11.100	11.500	10.550	11.000	11.000	196,817
2025-09-12	11.100	11.500	11.100	11.100	11.100	12
2025-09-11	11.100	11.100	11.100	11.100	11.100	0
2025-09-10	10.850	11.000	10.700	10.850	10.850	60,309
2025-09-09	10.850	11.000	10.736	10.850	10.850	1,021
2025-09-08	11.100	11.464	10.700	10.850	10.850	58,394
2025-09-05	11.100	11.500	10.796	11.100	11.100	59,885
2025-09-04	10.950	11.484	10.950	11.100	11.100	144,850
2025-09-03	10.750	11.000	10.750	10.750	10.750	296
2025-09-02	11.250	11.500	10.750	10.750	10.750	50,600
2025-09-01	10.500	11.500	10.000	11.250	11.250	368,113
2025-08-29	10.000	11.000	10.000	10.500	10.500	408,343
2025-08-28	10.000	10.000	9.500	10.000	10.000	20,003
2025-08-27	10.000	10.500	9.500	10.000	10.000	10,491
2025-08-26	10.000	10.350	9.660	10.000	10.000	175,897
2025-08-22	9.500	10.360	9.000	10.000	10.000	130,330
2025-08-21	9.250	10.000	9.000	9.500	9.500	178,662
2025-08-20	9.750	10.000	9.000	9.250	9.250	186,837
2025-08-19	9.750	9.880	9.560	9.750	9.750	7,193

← NewerPage 5 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-12	0.0025 GBP
2024-07-25	0.0025 GBP
2024-02-01	0.0050 GBP
2023-11-02	0.0060 GBP
2022-11-10	0.0050 GBP
2022-11-03	0.0020 GBP
2022-05-12	0.0040 GBP
2021-11-11	0.0050 GBP
2021-05-13	0.0050 GBP
2019-02-14	0.0025 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.