Coats Group plc (LON:COA)
London · Delayed Price · Currency is GBP · Price in GBX 79.10
+0.10 (0.13%)
Oct 17, 2025, 5:13 PM BST
Coats Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 78.10 | 79.10 | 77.20 | 79.10 | 79.10 | 0.13% | 1,367,259 |
| Oct 16, 2025 | 79.30 | 79.30 | 78.20 | 79.00 | 79.00 | -1.25% | 1,360,192 |
| Oct 15, 2025 | 79.20 | 81.80 | 79.20 | 80.00 | 79.26 | -0.62% | 1,367,908 |
| Oct 14, 2025 | 82.60 | 82.60 | 80.10 | 80.50 | 79.76 | -1.35% | 5,437,125 |
| Oct 13, 2025 | 79.60 | 81.60 | 79.46 | 81.60 | 80.85 | 2.90% | 3,751,702 |
| Oct 10, 2025 | 80.80 | 81.40 | 79.20 | 79.30 | 78.57 | -1.86% | 1,377,490 |
| Oct 9, 2025 | 78.00 | 81.90 | 78.00 | 80.80 | 80.05 | 1.13% | 7,021,864 |
| Oct 8, 2025 | 81.60 | 82.20 | 78.20 | 79.90 | 79.16 | -1.96% | 3,542,937 |
| Oct 7, 2025 | 81.50 | 82.10 | 81.50 | 81.50 | 80.75 | - | 2,450,104 |
| Oct 6, 2025 | 83.20 | 83.90 | 81.30 | 81.50 | 80.75 | -2.40% | 2,300,932 |
| Oct 3, 2025 | 82.40 | 83.60 | 82.40 | 83.50 | 82.73 | 1.09% | 1,884,205 |
| Oct 2, 2025 | 83.60 | 84.70 | 81.50 | 82.60 | 81.84 | -0.24% | 1,443,466 |
| Oct 1, 2025 | 83.40 | 83.70 | 82.70 | 82.80 | 82.03 | -0.60% | 1,742,079 |
| Sep 30, 2025 | 83.00 | 83.99 | 82.40 | 83.30 | 82.53 | -0.24% | 2,145,307 |
| Sep 29, 2025 | 83.80 | 83.80 | 82.30 | 83.50 | 82.73 | 1.71% | 8,864,668 |
| Sep 26, 2025 | 81.50 | 83.00 | 81.50 | 82.10 | 81.34 | 0.61% | 1,389,208 |
| Sep 25, 2025 | 81.50 | 82.50 | 81.50 | 81.60 | 80.85 | -0.61% | 4,441,863 |
| Sep 24, 2025 | 82.50 | 83.75 | 82.10 | 82.10 | 81.34 | -0.97% | 4,996,037 |
| Sep 23, 2025 | 81.50 | 83.30 | 81.50 | 82.90 | 82.13 | 1.22% | 4,222,563 |
| Sep 22, 2025 | 81.80 | 82.30 | 81.30 | 81.90 | 81.14 | -0.12% | 985,798 |
| Sep 19, 2025 | 84.70 | 84.70 | 81.80 | 82.00 | 81.24 | -0.85% | 4,901,390 |
| Sep 18, 2025 | 81.80 | 83.50 | 81.40 | 82.70 | 81.94 | 1.22% | 2,353,294 |
| Sep 17, 2025 | 81.00 | 81.80 | 80.06 | 81.70 | 80.94 | 0.86% | 3,687,233 |
| Sep 16, 2025 | 80.50 | 82.80 | 80.50 | 81.00 | 80.25 | -1.34% | 8,226,922 |
| Sep 15, 2025 | 82.70 | 83.20 | 81.90 | 82.10 | 81.34 | 0.49% | 4,342,826 |
| Sep 12, 2025 | 82.40 | 82.90 | 81.70 | 81.70 | 80.94 | -0.97% | 4,249,624 |
| Sep 11, 2025 | 81.60 | 82.90 | 81.30 | 82.50 | 81.74 | 1.60% | 6,796,723 |
| Sep 10, 2025 | 81.20 | 81.70 | 79.80 | 81.20 | 80.45 | 1.25% | 7,217,757 |
| Sep 9, 2025 | 79.00 | 81.00 | 79.00 | 80.20 | 79.46 | 0.75% | 7,079,608 |
| Sep 8, 2025 | 77.20 | 79.70 | 76.90 | 79.60 | 78.86 | 3.38% | 3,417,843 |
| Sep 5, 2025 | 75.70 | 77.20 | 75.70 | 77.00 | 76.29 | 1.72% | 3,096,391 |
| Sep 4, 2025 | 75.30 | 75.70 | 75.00 | 75.70 | 75.00 | 0.26% | 6,406,263 |
| Sep 3, 2025 | 75.10 | 75.70 | 74.60 | 75.50 | 74.80 | 0.67% | 3,901,022 |
| Sep 2, 2025 | 76.80 | 76.80 | 74.70 | 75.00 | 74.31 | -1.70% | 5,652,706 |
| Sep 1, 2025 | 75.30 | 77.00 | 75.30 | 76.30 | 75.59 | -0.52% | 4,634,880 |
| Aug 29, 2025 | 78.60 | 78.60 | 76.70 | 76.70 | 75.99 | -1.16% | 6,304,478 |
| Aug 28, 2025 | 76.70 | 78.00 | 76.70 | 77.60 | 76.88 | 0.78% | 2,407,283 |
| Aug 27, 2025 | 77.10 | 77.60 | 76.50 | 77.00 | 76.29 | -0.77% | 5,832,663 |
| Aug 26, 2025 | 76.20 | 78.00 | 75.50 | 77.60 | 76.88 | -0.26% | 6,422,207 |
| Aug 22, 2025 | 75.90 | 78.10 | 75.10 | 77.80 | 77.08 | 3.32% | 6,775,019 |
| Aug 21, 2025 | 75.80 | 75.90 | 75.00 | 75.30 | 74.60 | -0.40% | 1,239,726 |
| Aug 20, 2025 | 75.20 | 75.60 | 74.85 | 75.60 | 74.90 | 0.27% | 4,266,318 |
| Aug 19, 2025 | 74.90 | 75.80 | 74.60 | 75.40 | 74.70 | 1.34% | 2,658,695 |
| Aug 18, 2025 | 73.50 | 74.60 | 73.50 | 74.40 | 73.71 | 0.54% | 14,570,872 |
| Aug 15, 2025 | 75.40 | 75.40 | 73.70 | 74.00 | 73.32 | 0.41% | 1,743,233 |
| Aug 14, 2025 | 74.40 | 75.30 | 73.40 | 73.70 | 73.02 | 0.41% | 1,584,415 |
| Aug 13, 2025 | 73.20 | 74.50 | 73.20 | 73.40 | 72.72 | 0.27% | 2,813,961 |
| Aug 12, 2025 | 73.30 | 74.90 | 71.70 | 73.20 | 72.52 | 2.09% | 6,565,503 |
| Aug 11, 2025 | 71.80 | 72.40 | 71.20 | 71.70 | 71.04 | - | 8,917,694 |
| Aug 8, 2025 | 72.00 | 72.50 | 71.00 | 71.70 | 71.04 | -1.10% | 26,689,179 |