Coppa Collective plc (AIM:COPC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 12.00
-0.25 (-2.04%)
At close: Nov 6, 2026
Coppa Collective Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | -2.04% | 13,268 |
| Nov 5, 2026 | 12.25 | 12.00 | 12.00 | 12.25 | 12.25 | - | 2,396 |
| Nov 4, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Nov 3, 2026 | 12.50 | 11.50 | 11.50 | 12.25 | 12.25 | -2.00% | 25,000 |
| Nov 2, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 124 |
| Oct 30, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 20,779 |
| Oct 29, 2026 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | - | 250 |
| Oct 28, 2026 | 12.75 | 13.50 | 13.00 | 12.50 | 12.50 | -1.96% | 447 |
| Oct 27, 2026 | 12.75 | 13.50 | 13.50 | 12.75 | 12.75 | 4.08% | 297 |
| Oct 26, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Oct 23, 2026 | 12.25 | 12.18 | 11.50 | 12.25 | 12.25 | - | 19 |
| Oct 22, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Oct 21, 2026 | 12.25 | 12.18 | 12.18 | 12.25 | 12.25 | - | 200 |
| Oct 20, 2026 | 12.25 | 11.50 | 11.50 | 12.25 | 12.25 | - | 5 |
| Oct 19, 2026 | 12.25 | 11.50 | 11.50 | 12.25 | 12.25 | - | 20,000 |
| Oct 16, 2026 | 11.50 | 11.50 | 11.50 | 12.25 | 12.25 | - | 8,135 |
| Oct 15, 2026 | 14.00 | 14.00 | 10.65 | 12.25 | 12.25 | -5.77% | 275,218 |
| Oct 14, 2026 | 14.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 13,252 |
| Oct 13, 2026 | 13.00 | 13.56 | 12.00 | 13.00 | 13.00 | - | 25,206 |
| Oct 12, 2026 | 13.04 | 13.04 | 12.00 | 13.00 | 13.00 | -7.14% | 69,777 |
| Oct 9, 2026 | 14.00 | 13.30 | 13.00 | 14.00 | 14.00 | - | 18,071 |
| Oct 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 7, 2026 | 14.00 | 13.30 | 13.25 | 14.00 | 14.00 | - | 35,000 |
| Oct 6, 2026 | 14.00 | 15.00 | 13.25 | 14.00 | 14.00 | - | 21,728 |
| Oct 5, 2026 | 14.00 | 14.68 | 14.68 | 14.00 | 14.00 | - | 26 |
| Oct 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 1, 2026 | 14.68 | 14.68 | 14.68 | 14.00 | 14.00 | - | 7 |
| Sep 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Sep 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Sep 28, 2026 | 14.68 | 14.68 | 13.02 | 14.00 | 14.00 | - | 7,266 |
| Sep 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Sep 24, 2026 | 13.00 | 13.00 | 13.00 | 14.00 | 14.00 | - | 195 |
| Sep 23, 2026 | 13.25 | 14.68 | 13.25 | 14.00 | 14.00 | - | 1,148 |
| Sep 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Sep 21, 2026 | 13.00 | 13.00 | 13.00 | 14.00 | 14.00 | - | 179 |
| 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 |