Coventry Building Society historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-08-30 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-08-29 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-08-28 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-08-27 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-08-23 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-08-22 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-08-21 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-08-20 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-08-19 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-08-16 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-08-15 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-08-14 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-08-13 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-08-12 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-08-09 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | 0 |
| 2024-08-08 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | 0 |
| 2024-08-07 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-08-06 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-08-05 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-08-02 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-08-01 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 0 |
| 2024-07-31 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 0 |
| 2024-07-30 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2024-07-29 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 0 |
| 2024-07-26 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2024-07-25 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2024-07-24 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2024-07-23 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2024-07-22 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2024-07-19 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 0 |
| 2024-07-18 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 0 |
| 2024-07-17 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 0 |
| 2024-07-16 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 0 |
| 2024-07-15 | 179.75 | 179.75 | 179.75 | 179.75 | 179.75 | 0 |
| 2024-07-12 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-07-11 | 180.13 | 180.13 | 180.13 | 180.13 | 180.13 | 0 |
| 2024-07-10 | 180.13 | 180.13 | 180.13 | 180.13 | 180.13 | 0 |
| 2024-07-09 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | 0 |
| 2024-07-08 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | 0 |
| 2024-07-05 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | 0 |
| 2024-07-04 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | 0 |
| 2024-07-03 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | 0 |
| 2024-07-02 | 181.88 | 181.88 | 181.88 | 181.88 | 181.88 | 0 |
| 2024-07-01 | 182.25 | 182.25 | 182.25 | 182.25 | 182.25 | 0 |
| 2024-06-28 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0 |
| 2024-06-27 | 182.63 | 182.63 | 182.63 | 182.63 | 182.63 | 0 |
| 2024-06-26 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | 0 |
| 2024-06-25 | 182.88 | 182.88 | 182.88 | 182.88 | 182.88 | 0 |
| 2024-06-24 | 182.88 | 182.88 | 182.88 | 182.88 | 182.88 | 0 |
| 2024-06-21 | 182.88 | 182.88 | 182.88 | 182.88 | 182.88 | 0 |
| 2024-06-20 | 182.88 | 182.88 | 182.88 | 182.88 | 182.88 | 0 |
| 2024-06-19 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2024-06-18 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2024-06-17 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 0 |
| 2024-06-14 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 0 |
| 2024-06-13 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 0 |
| 2024-06-12 | 183.38 | 183.38 | 183.38 | 183.38 | 183.38 | 0 |
| 2024-06-11 | 183.63 | 183.63 | 183.63 | 183.63 | 183.63 | 0 |
| 2024-06-10 | 183.63 | 183.63 | 183.63 | 183.63 | 183.63 | 0 |
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.