Coventry Building Society historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 0 |
| 2022-04-12 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 0 |
| 2022-04-11 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 0 |
| 2022-04-08 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2022-04-07 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2022-04-06 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | 0 |
| 2022-04-05 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | 0 |
| 2022-04-04 | 198.38 | 198.38 | 198.38 | 198.38 | 198.38 | 0 |
| 2022-04-01 | 198.25 | 198.25 | 198.25 | 198.25 | 198.25 | 0 |
| 2022-03-31 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | 0 |
| 2022-03-30 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | 0 |
| 2022-03-29 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | 0 |
| 2022-03-28 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | 0 |
| 2022-03-25 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | 0 |
| 2022-03-24 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | 0 |
| 2022-03-23 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | 0 |
| 2022-03-22 | 199.25 | 199.25 | 199.25 | 199.25 | 199.25 | 0 |
| 2022-03-21 | 199.25 | 199.25 | 199.25 | 199.25 | 199.25 | 0 |
| 2022-03-18 | 199.38 | 199.38 | 199.38 | 199.38 | 199.38 | 0 |
| 2022-03-17 | 199.63 | 199.63 | 199.63 | 199.63 | 199.63 | 0 |
| 2022-03-16 | 199.63 | 199.63 | 199.63 | 199.63 | 199.63 | 0 |
| 2022-03-15 | 199.63 | 199.63 | 199.63 | 199.63 | 199.63 | 0 |
| 2022-03-14 | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | 0 |
| 2022-03-11 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0 |
| 2022-03-10 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0 |
| 2022-03-09 | 202.63 | 202.63 | 202.63 | 202.63 | 202.63 | 0 |
| 2022-03-08 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2022-03-07 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2022-03-04 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2022-03-03 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | 0 |
| 2022-03-02 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 0 |
| 2022-03-01 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 0 |
| 2022-02-28 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2022-02-25 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2022-02-24 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 0 |
| 2022-02-23 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 0 |
| 2022-02-22 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 0 |
| 2022-02-21 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2022-02-18 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2022-02-17 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 0 |
| 2022-02-16 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 0 |
| 2022-02-15 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 0 |
| 2022-02-14 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | 0 |
| 2022-02-11 | 206.88 | 206.88 | 206.88 | 206.88 | 206.88 | 0 |
| 2022-02-10 | 206.88 | 206.88 | 206.88 | 206.88 | 206.88 | 0 |
| 2022-02-09 | 206.88 | 206.88 | 206.88 | 206.88 | 206.88 | 0 |
| 2022-02-08 | 206.88 | 206.88 | 206.88 | 206.88 | 206.88 | 0 |
| 2022-02-07 | 207.25 | 207.25 | 207.25 | 207.25 | 207.25 | 0 |
| 2022-02-04 | 207.25 | 207.25 | 207.25 | 207.25 | 207.25 | 0 |
| 2022-02-03 | 207.25 | 207.25 | 207.25 | 207.25 | 207.25 | 0 |
| 2022-02-02 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | 0 |
| 2022-02-01 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | 0 |
| 2022-01-31 | 209.38 | 209.38 | 209.38 | 209.38 | 209.38 | 0 |
| 2022-01-28 | 209.75 | 209.75 | 209.75 | 209.75 | 209.75 | 0 |
| 2022-01-27 | 209.75 | 209.75 | 209.75 | 209.75 | 209.75 | 0 |
| 2022-01-26 | 209.75 | 209.75 | 209.75 | 209.75 | 209.75 | 0 |
| 2022-01-25 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-01-24 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-01-21 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | 0 |
| 2022-01-20 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | 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.