Coppa Collective plc (AIM:COPC)
London · Delayed Price · Currency is GBP · Price in GBX 14.00
0.00 (0.00%)
At close: Sep 18, 2026
Coppa Collective Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13.25 | 13.25 | 13.25 | 14.00 | 14.00 | - | 4,225 |
| Sep 17, 2026 | 13.25 | 13.25 | 13.25 | 14.00 | 14.00 | - | 125 |
| Sep 16, 2026 | 14.68 | 14.68 | 13.00 | 14.00 | 14.00 | - | 5,642 |
| Sep 15, 2026 | 14.68 | 15.00 | 14.68 | 14.00 | 14.00 | - | 153 |
| Sep 14, 2026 | 15.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 318 |
| Sep 11, 2026 | 14.00 | 15.00 | 15.00 | 14.00 | 14.00 | - | 190 |
| Sep 10, 2026 | 14.00 | 14.68 | 14.68 | 14.00 | 14.00 | - | 13 |
| Sep 9, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 1,140 |
| Sep 8, 2026 | 14.00 | 15.00 | 14.68 | 14.00 | 14.00 | - | 34 |
| Sep 7, 2026 | 14.50 | 15.00 | 13.00 | 14.00 | 14.00 | -3.45% | 96,633 |
| Sep 4, 2026 | 14.50 | 15.00 | 14.02 | 14.50 | 14.50 | - | 108 |
| Sep 3, 2026 | 14.50 | 15.00 | 15.00 | 14.50 | 14.50 | - | 43 |
| Sep 2, 2026 | 14.15 | 14.15 | 14.00 | 14.50 | 14.50 | - | 48,000 |
| Sep 1, 2026 | 14.50 | 14.84 | 14.15 | 14.50 | 14.50 | - | 5,055 |
| Aug 28, 2026 | 14.00 | 15.00 | 14.00 | 14.50 | 14.50 | - | 31 |
| Aug 27, 2026 | 14.50 | 14.15 | 14.00 | 14.50 | 14.50 | - | 34,565 |
| Aug 26, 2026 | 14.50 | 14.69 | 14.00 | 14.50 | 14.50 | - | 68,013 |
| Aug 25, 2026 | 14.50 | 14.84 | 14.00 | 14.50 | 14.50 | - | 9,607 |
| Aug 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Aug 21, 2026 | 14.15 | 14.70 | 14.15 | 14.50 | 14.50 | - | 11,114 |
| Aug 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Aug 19, 2026 | 14.70 | 14.70 | 14.70 | 14.50 | 14.50 | - | 80,000 |
| Aug 18, 2026 | 14.00 | 14.00 | 14.00 | 14.50 | 14.50 | - | 396 |
| Aug 17, 2026 | 14.50 | 14.00 | 14.00 | 14.50 | 14.50 | - | 5,846 |
| Aug 14, 2026 | 14.15 | 14.15 | 14.15 | 14.50 | 14.50 | - | 264 |
| Aug 13, 2026 | 15.00 | 15.00 | 14.15 | 14.50 | 14.50 | - | 6,735 |
| Aug 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Aug 11, 2026 | 14.00 | 15.00 | 14.00 | 14.50 | 14.50 | - | 1,892 |
| Aug 10, 2026 | 14.50 | 15.00 | 14.02 | 14.50 | 14.50 | - | 33,400 |
| Aug 7, 2026 | 14.50 | 14.82 | 14.82 | 14.50 | 14.50 | - | 67 |
| Aug 6, 2026 | 14.50 | 14.05 | 14.05 | 14.50 | 14.50 | - | 30,742 |
| Aug 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Aug 4, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 2,270 |
| Aug 3, 2026 | 14.50 | 15.00 | 14.05 | 14.50 | 14.50 | - | 4,323 |
| Jul 31, 2026 | 14.50 | 14.05 | 14.05 | 14.50 | 14.50 | - | 641 |
| Jul 30, 2026 | 14.25 | 14.05 | 14.05 | 14.50 | 14.50 | 1.75% | 2,434 |
| Jul 29, 2026 | 14.00 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Jul 28, 2026 | 14.25 | 14.73 | 13.76 | 14.25 | 14.25 | - | 5,461 |
| Jul 27, 2026 | 13.75 | 14.50 | 13.50 | 14.25 | 14.25 | 3.64% | 103,437 |
| Jul 24, 2026 | 13.75 | 13.50 | 13.50 | 13.75 | 13.75 | -3.51% | 62,037 |
| Jul 23, 2026 | 14.00 | 15.00 | 15.00 | 14.25 | 14.25 | - | 1 |
| Jul 22, 2026 | 14.25 | 15.00 | 15.00 | 14.25 | 14.25 | - | 13 |
| Jul 21, 2026 | 14.25 | 13.52 | 13.52 | 14.25 | 14.25 | - | 50 |
| Jul 20, 2026 | 14.00 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Jul 17, 2026 | 14.25 | 13.53 | 13.53 | 14.25 | 14.25 | - | 173 |
| Jul 16, 2026 | 14.25 | 13.53 | 13.53 | 14.25 | 14.25 | - | 62 |
| Jul 15, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Jul 14, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Jul 13, 2026 | 14.13 | 14.13 | 14.13 | 14.25 | 14.25 | - | 1,721 |
| Jul 10, 2026 | 14.25 | 13.53 | 13.53 | 14.25 | 14.25 | - | 1,868 |