Coiled Therapeutics plc (AIM:COIL)
London · Delayed Price · Currency is GBP · Price in GBX 7.50
-0.25 (-3.23%)
At close: Sep 25, 2026
Coiled Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.75 | 8.00 | 7.00 | 7.50 | 7.50 | -3.23% | 244,348 |
| Sep 24, 2026 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | - | 30,000 |
| Sep 23, 2026 | 8.00 | 8.00 | 7.50 | 7.75 | 7.75 | -3.13% | 21,352 |
| Sep 22, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 153,280 |
| Sep 21, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 37,530 |
| Sep 18, 2026 | 8.00 | 7.61 | 7.60 | 8.00 | 8.00 | - | 52,764 |
| Sep 17, 2026 | 8.00 | 7.75 | 7.60 | 8.00 | 8.00 | - | 266,348 |
| Sep 16, 2026 | 8.00 | 7.88 | 7.50 | 8.00 | 8.00 | -5.88% | 104,751 |
| Sep 15, 2026 | 8.00 | 8.50 | 7.50 | 8.50 | 8.50 | 8.28% | 33,323 |
| Sep 14, 2026 | 8.50 | 9.00 | 7.49 | 7.85 | 7.85 | -7.65% | 663,165 |
| Sep 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Sep 10, 2026 | 8.50 | 9.00 | 7.85 | 8.50 | 8.50 | - | 10,041 |
| Sep 9, 2026 | 8.50 | 8.13 | 8.00 | 8.50 | 8.50 | - | 5,370 |
| Sep 8, 2026 | 8.00 | 8.00 | 8.00 | 8.50 | 8.50 | - | 6,276 |
| Sep 7, 2026 | 8.50 | 8.13 | 8.10 | 8.50 | 8.50 | - | 53,196 |
| Sep 4, 2026 | 8.75 | 9.00 | 8.00 | 8.50 | 8.50 | -5.56% | 220,338 |
| Sep 3, 2026 | 8.75 | 9.00 | 8.50 | 9.00 | 9.00 | 2.86% | 119,794 |
| Sep 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Sep 1, 2026 | 8.75 | 9.00 | 8.60 | 8.75 | 8.75 | - | 20,615 |
| Aug 28, 2026 | 9.00 | 9.50 | 8.10 | 8.75 | 8.75 | -2.78% | 266,640 |
| Aug 27, 2026 | 9.00 | 9.25 | 8.60 | 9.00 | 9.00 | 5.88% | 199,439 |
| Aug 26, 2026 | 9.50 | 10.00 | 8.50 | 8.50 | 8.50 | -10.53% | 30,599 |
| Aug 25, 2026 | 9.33 | 9.33 | 9.29 | 9.50 | 9.50 | - | 132,595 |
| Aug 24, 2026 | 9.50 | 10.00 | 10.00 | 9.50 | 9.50 | - | 800 |
| Aug 21, 2026 | 9.50 | 9.33 | 9.30 | 9.50 | 9.50 | - | 15,772 |
| Aug 20, 2026 | 9.50 | 10.20 | 9.30 | 9.50 | 9.50 | - | 5,957 |
| Aug 19, 2026 | 9.50 | 9.30 | 9.30 | 9.50 | 9.50 | - | 1,080 |
| Aug 18, 2026 | 9.50 | 10.00 | 9.30 | 9.50 | 9.50 | - | 57,000 |
| Aug 17, 2026 | 9.50 | 9.39 | 9.10 | 9.50 | 9.50 | - | 317 |
| Aug 14, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 5.56% | 81,385 |
| Aug 13, 2026 | 9.50 | 10.00 | 9.00 | 9.00 | 9.00 | -5.26% | 82,199 |
| Aug 12, 2026 | 9.50 | 9.45 | 9.44 | 9.50 | 9.50 | - | 4,717 |
| Aug 11, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Aug 10, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 63,368 |
| Aug 7, 2026 | 9.75 | 10.00 | 9.53 | 9.50 | 9.50 | -2.56% | 65,573 |
| Aug 6, 2026 | 9.75 | 10.00 | 9.70 | 9.75 | 9.75 | -4.41% | 3,169 |
| Aug 5, 2026 | 9.75 | 10.20 | 9.50 | 10.20 | 10.20 | 4.62% | 169,577 |
| Aug 4, 2026 | 9.75 | 9.83 | 9.55 | 9.75 | 9.75 | - | 29,672 |
| Aug 3, 2026 | 9.75 | 9.90 | 9.53 | 9.75 | 9.75 | - | 104,192 |
| Jul 31, 2026 | 10.00 | 10.00 | 9.26 | 9.75 | 9.75 | -2.50% | 35,314 |
| Jul 30, 2026 | 10.00 | 9.80 | 9.26 | 10.00 | 10.00 | -4.76% | 23,171 |
| Jul 29, 2026 | 10.00 | 10.50 | 9.50 | 10.50 | 10.50 | 5.00% | 281,840 |
| Jul 28, 2026 | 10.00 | 10.50 | 9.65 | 10.00 | 10.00 | - | 141,115 |
| Jul 27, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 71,569 |
| Jul 24, 2026 | 10.00 | 10.50 | 9.66 | 10.00 | 10.00 | - | 17,245 |
| Jul 23, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 12,576 |
| Jul 22, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 300,559 |
| Jul 21, 2026 | 10.00 | 10.00 | 9.75 | 10.00 | 10.00 | - | 172,030 |
| Jul 20, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 20,585 |
| Jul 17, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 40,107 |