Coral Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	10.250	10.500	9.500	9.750	9.750	422,322
2025-08-15	10.750	11.000	10.250	10.250	10.250	240,779
2025-08-14	10.750	11.000	10.500	10.750	10.750	44,364
2025-08-13	11.000	11.000	10.500	10.750	10.750	361,311
2025-08-12	11.000	11.450	11.000	11.250	11.250	65,173
2025-08-11	10.750	11.000	10.500	11.000	11.000	99,830
2025-08-08	10.750	10.880	10.500	10.750	10.750	162,000
2025-08-07	10.750	11.000	10.500	10.750	10.750	10,908
2025-08-06	10.750	10.750	10.505	10.750	10.750	17,566
2025-08-05	10.750	10.750	10.500	10.750	10.750	361
2025-08-04	10.750	11.000	10.505	10.750	10.750	123,039
2025-08-01	11.000	11.200	10.500	10.750	10.750	202,925
2025-07-31	10.494	11.500	10.494	10.750	10.750	903,055
2025-07-30	9.822	10.490	9.822	10.350	10.350	242,357
2025-07-29	9.750	9.750	9.750	9.750	9.750	0
2025-07-28	9.750	9.750	9.500	9.750	9.750	214,423
2025-07-25	10.000	10.000	9.750	9.750	9.750	545,842
2025-07-24	10.000	10.500	9.500	10.000	10.000	143
2025-07-23	10.000	10.460	9.500	10.000	10.000	73,062
2025-07-22	10.000	10.480	10.000	10.000	10.000	29,657
2025-07-21	10.000	10.500	9.500	10.000	10.000	5,360
2025-07-18	10.000	10.500	9.450	10.000	10.000	287,993
2025-07-17	10.000	10.100	9.500	10.000	10.000	83,136
2025-07-16	10.000	10.000	9.510	10.000	10.000	103,200
2025-07-15	10.000	10.500	9.500	10.000	10.000	109,603
2025-07-14	10.000	10.500	9.500	10.000	10.000	159,804
2025-07-11	10.000	10.500	9.500	10.000	10.000	95,627
2025-07-10	10.250	10.700	9.500	10.500	10.500	191,078
2025-07-09	10.250	10.500	10.000	10.250	10.250	144,950
2025-07-08	10.000	10.500	9.500	10.250	10.250	522,025
2025-07-07	8.000	10.500	8.000	10.000	10.000	919,122
2025-07-04	7.750	7.920	7.626	7.750	7.750	38,378
2025-07-03	7.750	7.990	7.750	7.750	7.750	40,561
2025-07-02	7.750	7.750	7.580	7.750	7.750	20,000
2025-07-01	8.250	8.500	7.500	7.750	7.750	76,511
2025-06-30	8.250	8.250	8.030	8.250	8.250	12,000
2025-06-27	8.250	8.250	8.250	8.250	8.250	36,363
2025-06-26	8.250	8.500	8.000	8.250	8.250	1,514
2025-06-25	8.250	8.290	8.000	8.250	8.250	11,992
2025-06-24	8.250	8.500	7.750	8.250	8.250	75,409
2025-06-23	8.250	8.500	8.000	8.250	8.250	1,072
2025-06-20	8.250	8.500	7.850	8.250	8.250	52,963
2025-06-19	8.500	8.500	8.060	8.250	8.250	196,327
2025-06-18	8.750	9.000	8.500	8.750	8.750	1,930
2025-06-17	8.750	8.865	8.500	8.750	8.750	11,320
2025-06-16	8.750	9.000	8.500	8.750	8.750	2,467
2025-06-13	9.000	9.500	8.350	8.750	8.750	60,162
2025-06-12	9.000	9.500	8.500	9.000	9.000	3,065
2025-06-11	9.100	9.500	9.100	9.500	9.500	30,041
2025-06-10	9.500	10.000	8.560	9.000	9.000	281,662
2025-06-09	9.500	10.000	9.155	9.500	9.500	167,194
2025-06-06	9.500	10.000	9.380	9.500	9.500	44,186
2025-06-05	9.500	10.000	9.000	9.500	9.500	26,596
2025-06-04	9.500	10.000	9.000	9.500	9.500	229,273
2025-06-03	9.500	9.800	9.260	9.500	9.500	110,522
2025-06-02	9.500	10.500	9.000	9.500	9.500	510,732
2025-05-30	8.500	10.000	8.500	9.500	9.500	502,130
2025-05-29	8.000	8.500	7.500	8.250	8.250	123,496
2025-05-28	7.750	8.000	7.680	8.000	8.000	207,570
2025-05-27	7.750	8.000	7.518	7.750	7.750	44,708

← NewerPage 6 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.