Coventry Building Society historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 183.63 | 183.63 | 183.63 | 183.63 | 183.63 | 0 |
| 2024-06-06 | 183.63 | 183.63 | 183.63 | 183.63 | 183.63 | 0 |
| 2024-06-05 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | 0 |
| 2024-06-04 | 184.63 | 184.63 | 184.63 | 184.63 | 184.63 | 0 |
| 2024-06-03 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | 0 |
| 2024-05-31 | 185.13 | 185.13 | 185.13 | 185.13 | 185.13 | 0 |
| 2024-05-30 | 185.13 | 185.13 | 185.13 | 185.13 | 185.13 | 0 |
| 2024-05-29 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 0 |
| 2024-05-28 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 0 |
| 2024-05-24 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 0 |
| 2024-05-23 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 0 |
| 2024-05-22 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 0 |
| 2024-05-21 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 0 |
| 2024-05-20 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 0 |
| 2024-05-17 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 0 |
| 2024-05-16 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 0 |
| 2024-05-15 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 0 |
| 2024-05-14 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 0 |
| 2024-05-13 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 0 |
| 2024-05-10 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 0 |
| 2024-05-09 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 0 |
| 2024-05-08 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 0 |
| 2024-05-07 | 184.88 | 184.88 | 184.88 | 184.88 | 184.88 | 0 |
| 2024-05-03 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | 0 |
| 2024-05-02 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | 0 |
| 2024-05-01 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | 0 |
| 2024-04-30 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | 0 |
| 2024-04-29 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | 0 |
| 2024-04-26 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | 0 |
| 2024-04-25 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2024-04-24 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | 0 |
| 2024-04-23 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 0 |
| 2024-04-22 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 0 |
| 2024-04-19 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 0 |
| 2024-04-18 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2024-04-17 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2024-04-16 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-04-15 | 178.88 | 178.88 | 178.88 | 178.88 | 178.88 | 0 |
| 2024-04-12 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2024-04-11 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2024-04-10 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2024-04-09 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | 0 |
| 2024-04-08 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | 0 |
| 2024-04-05 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | 0 |
| 2024-04-04 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | 0 |
| 2024-04-03 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | 0 |
| 2024-04-02 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | 0 |
| 2024-03-28 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | 0 |
| 2024-03-27 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | 0 |
| 2024-03-26 | 175.88 | 175.88 | 175.88 | 175.88 | 175.88 | 0 |
| 2024-03-25 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2024-03-22 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2024-03-21 | 175.88 | 175.88 | 175.88 | 175.88 | 175.88 | 0 |
| 2024-03-20 | 175.88 | 175.88 | 175.88 | 175.88 | 175.88 | 0 |
| 2024-03-19 | 175.88 | 175.88 | 175.88 | 175.88 | 175.88 | 0 |
| 2024-03-18 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2024-03-15 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2024-03-14 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2024-03-13 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2024-03-12 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 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.