Coventry Building Society historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | 0 |
| 2023-01-03 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | 0 |
| 2022-12-30 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | 0 |
| 2022-12-29 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 0 |
| 2022-12-28 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2022-12-23 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2022-12-22 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2022-12-21 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2022-12-20 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | 0 |
| 2022-12-19 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | 0 |
| 2022-12-16 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2022-12-15 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2022-12-14 | 160.63 | 160.63 | 160.63 | 160.63 | 160.63 | 0 |
| 2022-12-13 | 160.63 | 160.63 | 160.63 | 160.63 | 160.63 | 0 |
| 2022-12-12 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2022-12-09 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2022-12-08 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2022-12-07 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 0 |
| 2022-12-06 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 0 |
| 2022-12-05 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 0 |
| 2022-12-02 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 0 |
| 2022-12-01 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 0 |
| 2022-11-30 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 0 |
| 2022-11-29 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 0 |
| 2022-11-28 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 0 |
| 2022-11-25 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 0 |
| 2022-11-24 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 0 |
| 2022-11-23 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2022-11-22 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2022-11-21 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2022-11-18 | 161.38 | 161.38 | 161.38 | 161.38 | 161.38 | 0 |
| 2022-11-17 | 161.38 | 161.38 | 161.38 | 161.38 | 161.38 | 0 |
| 2022-11-16 | 161.63 | 161.63 | 161.63 | 161.63 | 161.63 | 0 |
| 2022-11-15 | 161.63 | 161.63 | 161.63 | 161.63 | 161.63 | 0 |
| 2022-11-14 | 161.63 | 161.63 | 161.63 | 161.63 | 161.63 | 0 |
| 2022-11-11 | 161.38 | 161.38 | 161.38 | 161.38 | 161.38 | 0 |
| 2022-11-10 | 161.38 | 161.38 | 161.38 | 161.38 | 161.38 | 0 |
| 2022-11-09 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | 0 |
| 2022-11-08 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | 0 |
| 2022-11-07 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | 0 |
| 2022-11-04 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | 0 |
| 2022-11-03 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2022-11-02 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2022-11-01 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 0 |
| 2022-10-31 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 0 |
| 2022-10-28 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 0 |
| 2022-10-27 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 0 |
| 2022-10-26 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 0 |
| 2022-10-25 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 0 |
| 2022-10-24 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 0 |
| 2022-10-21 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 0 |
| 2022-10-20 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 0 |
| 2022-10-19 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 0 |
| 2022-10-18 | 162.38 | 162.38 | 162.38 | 162.38 | 162.38 | 0 |
| 2022-10-17 | 162.38 | 162.38 | 162.38 | 162.38 | 162.38 | 0 |
| 2022-10-14 | 162.38 | 162.38 | 162.38 | 162.38 | 162.38 | 0 |
| 2022-10-13 | 162.38 | 162.38 | 162.38 | 162.38 | 162.38 | 0 |
| 2022-10-12 | 162.38 | 162.38 | 162.38 | 162.38 | 162.38 | 0 |
| 2022-10-11 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2022-10-10 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 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.