Coventry Building Society historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | 0 |
| 2022-01-18 | 210.63 | 210.63 | 210.63 | 210.63 | 210.63 | 0 |
| 2022-01-17 | 210.63 | 210.63 | 210.63 | 210.63 | 210.63 | 0 |
| 2022-01-14 | 210.63 | 210.63 | 210.63 | 210.63 | 210.63 | 0 |
| 2022-01-13 | 210.63 | 210.63 | 210.63 | 210.63 | 210.63 | 0 |
| 2022-01-12 | 210.63 | 210.63 | 210.63 | 210.63 | 210.63 | 0 |
| 2022-01-11 | 210.75 | 210.75 | 210.75 | 210.75 | 210.75 | 0 |
| 2022-01-10 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-01-07 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 0 |
| 2022-01-06 | 212.63 | 212.63 | 212.63 | 212.63 | 212.63 | 0 |
| 2022-01-05 | 212.63 | 212.63 | 212.63 | 212.63 | 212.63 | 0 |
| 2022-01-04 | 212.75 | 212.75 | 212.75 | 212.75 | 212.75 | 0 |
| 2021-12-31 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2021-12-30 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2021-12-29 | 213.25 | 213.25 | 213.25 | 213.25 | 213.25 | 0 |
| 2021-12-24 | 213.25 | 213.25 | 213.25 | 213.25 | 213.25 | 0 |
| 2021-12-23 | 213.25 | 213.25 | 213.25 | 213.25 | 213.25 | 0 |
| 2021-12-22 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 0 |
| 2021-12-21 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2021-12-20 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2021-12-17 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2021-12-16 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2021-12-15 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2021-12-14 | 214.75 | 214.75 | 214.75 | 214.75 | 214.75 | 0 |
| 2021-12-13 | 214.75 | 214.75 | 214.75 | 214.75 | 214.75 | 0 |
| 2021-12-10 | 214.75 | 214.75 | 214.75 | 214.75 | 214.75 | 0 |
| 2021-12-09 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2021-12-08 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2021-12-07 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 0 |
| 2021-12-06 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 0 |
| 2021-12-03 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2021-12-02 | 217.13 | 217.13 | 217.13 | 217.13 | 217.13 | 0 |
| 2021-12-01 | 217.13 | 217.13 | 217.13 | 217.13 | 217.13 | 0 |
| 2021-11-30 | 217.13 | 217.13 | 217.13 | 217.13 | 217.13 | 0 |
| 2021-11-29 | 217.13 | 217.13 | 217.13 | 217.13 | 217.13 | 0 |
| 2021-11-26 | 217.13 | 217.13 | 217.13 | 217.13 | 217.13 | 0 |
| 2021-11-25 | 217.13 | 217.13 | 217.13 | 217.13 | 217.13 | 0 |
| 2021-11-24 | 217.13 | 217.13 | 217.13 | 217.13 | 217.13 | 0 |
| 2021-11-23 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 0 |
| 2021-11-22 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 0 |
| 2021-11-19 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 0 |
| 2021-11-18 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 0 |
| 2021-11-17 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 0 |
| 2021-11-16 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 0 |
| 2021-11-15 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 0 |
| 2021-11-12 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 0 |
| 2021-11-11 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 0 |
| 2021-11-10 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 0 |
| 2021-11-09 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 0 |
| 2021-11-08 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | 0 |
| 2021-11-05 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | 0 |
| 2021-11-04 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | 0 |
| 2021-11-03 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | 0 |
| 2021-11-02 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | 0 |
| 2021-11-01 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | 0 |
| 2021-10-29 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | 0 |
| 2021-10-28 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | 0 |
| 2021-10-27 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | 0 |
| 2021-10-26 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | 0 |
| 2021-10-25 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | 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.