Coats Group plc (LON:COA)
London · Delayed Price · Currency is GBP · Price in GBX 85.10
-0.80 (-0.93%)
At close: Jan 30, 2026
Coats Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 86.00 | 86.71 | 85.00 | 85.10 | 85.10 | -0.93% | 2,892,188 |
| Jan 29, 2026 | 87.50 | 87.70 | 85.80 | 85.90 | 85.90 | -1.38% | 6,552,950 |
| Jan 28, 2026 | 87.10 | 87.60 | 85.70 | 87.10 | 87.10 | 0.35% | 5,044,897 |
| Jan 27, 2026 | 87.90 | 87.90 | 86.19 | 86.80 | 86.80 | 1.05% | 1,537,315 |
| Jan 26, 2026 | 87.20 | 87.20 | 85.80 | 85.90 | 85.90 | -0.23% | 986,641 |
| Jan 23, 2026 | 87.50 | 87.80 | 84.80 | 86.10 | 86.10 | -1.37% | 1,266,901 |
| Jan 22, 2026 | 85.00 | 88.00 | 84.60 | 87.30 | 87.30 | 3.93% | 3,183,078 |
| Jan 21, 2026 | 83.10 | 84.30 | 81.80 | 84.00 | 84.00 | 1.57% | 3,121,991 |
| Jan 20, 2026 | 81.90 | 83.40 | 80.80 | 82.70 | 82.70 | 0.61% | 1,750,604 |
| Jan 19, 2026 | 82.80 | 83.40 | 81.85 | 82.20 | 82.20 | -1.91% | 1,083,959 |
| Jan 16, 2026 | 84.00 | 84.70 | 83.60 | 83.80 | 83.80 | -1.06% | 963,033 |
| Jan 15, 2026 | 84.20 | 84.70 | 82.90 | 84.70 | 84.70 | 1.68% | 1,448,563 |
| Jan 14, 2026 | 82.90 | 84.10 | 82.00 | 83.30 | 83.30 | 0.97% | 1,752,063 |
| Jan 13, 2026 | 83.90 | 84.10 | 82.00 | 82.50 | 82.50 | -1.79% | 4,702,436 |
| Jan 12, 2026 | 84.90 | 85.20 | 83.66 | 84.00 | 84.00 | -1.06% | 1,146,525 |
| Jan 9, 2026 | 83.40 | 84.90 | 83.30 | 84.90 | 84.90 | 2.04% | 1,319,745 |
| Jan 8, 2026 | 84.70 | 85.00 | 83.20 | 83.20 | 83.20 | -2.23% | 2,025,503 |
| Jan 7, 2026 | 83.00 | 85.10 | 82.50 | 85.10 | 85.10 | 2.16% | 1,862,407 |
| Jan 6, 2026 | 80.90 | 83.30 | 80.90 | 83.30 | 83.30 | 0.85% | 2,701,259 |
| Jan 5, 2026 | 83.60 | 84.20 | 81.60 | 82.60 | 82.60 | -1.20% | 3,220,577 |
| Jan 2, 2026 | 84.10 | 84.80 | 82.97 | 83.60 | 83.60 | -1.07% | 912,863 |
| Dec 31, 2025 | 84.60 | 85.00 | 84.00 | 84.50 | 84.50 | -0.12% | 1,928,693 |
| Dec 30, 2025 | 81.80 | 85.00 | 81.80 | 84.60 | 84.60 | 2.05% | 2,636,715 |
| Dec 29, 2025 | 82.30 | 83.30 | 82.10 | 82.90 | 82.90 | 0.85% | 1,808,596 |
| Dec 24, 2025 | 81.00 | 82.60 | 81.00 | 82.20 | 82.20 | 0.24% | 360,743 |
| Dec 23, 2025 | 82.20 | 82.60 | 81.30 | 82.00 | 82.00 | 0.49% | 1,416,032 |
| Dec 22, 2025 | 78.50 | 81.60 | 78.50 | 81.60 | 81.60 | 2.00% | 4,109,288 |
| Dec 19, 2025 | 80.90 | 81.60 | 79.50 | 80.00 | 80.00 | -1.48% | 4,503,114 |
| Dec 18, 2025 | 79.60 | 81.20 | 79.40 | 81.20 | 81.20 | 1.75% | 8,371,973 |
| Dec 17, 2025 | 81.50 | 81.60 | 79.80 | 79.80 | 79.80 | -1.12% | 4,219,913 |
| Dec 16, 2025 | 80.20 | 82.40 | 80.20 | 80.70 | 80.70 | -0.12% | 4,116,224 |
| Dec 15, 2025 | 80.00 | 82.20 | 80.00 | 80.80 | 80.80 | 0.25% | 6,151,342 |
| Dec 12, 2025 | 81.50 | 82.10 | 80.30 | 80.60 | 80.60 | 0.25% | 2,489,773 |
| Dec 11, 2025 | 78.50 | 80.40 | 78.20 | 80.40 | 80.40 | 2.16% | 1,988,047 |
| Dec 10, 2025 | 79.80 | 80.10 | 77.80 | 78.70 | 78.70 | - | 956,525 |
| Dec 9, 2025 | 80.20 | 80.50 | 78.20 | 78.70 | 78.70 | -1.75% | 5,342,940 |
| Dec 8, 2025 | 83.10 | 83.10 | 80.10 | 80.10 | 80.10 | -1.48% | 1,260,488 |
| Dec 5, 2025 | 81.70 | 82.00 | 80.80 | 81.30 | 81.30 | 0.87% | 5,884,126 |
| Dec 4, 2025 | 79.80 | 80.60 | 79.40 | 80.60 | 80.60 | 1.26% | 4,956,296 |
| Dec 3, 2025 | 78.90 | 79.60 | 77.90 | 79.60 | 79.60 | 1.92% | 2,457,627 |
| Dec 2, 2025 | 78.50 | 79.40 | 77.90 | 78.10 | 78.10 | -1.76% | 5,947,859 |
| Dec 1, 2025 | 80.80 | 80.80 | 79.30 | 79.50 | 79.50 | -1.61% | 1,418,179 |
| Nov 28, 2025 | 80.50 | 81.00 | 80.20 | 80.80 | 80.80 | 0.37% | 945,173 |
| Nov 27, 2025 | 80.90 | 82.00 | 80.20 | 80.50 | 80.50 | -0.62% | 1,178,831 |
| Nov 26, 2025 | 82.10 | 82.10 | 79.90 | 81.00 | 81.00 | 0.12% | 1,299,212 |
| Nov 25, 2025 | 79.70 | 80.90 | 79.00 | 80.90 | 80.90 | 1.63% | 1,319,057 |
| Nov 24, 2025 | 79.40 | 80.20 | 79.00 | 79.60 | 79.60 | 1.14% | 6,122,776 |
| Nov 21, 2025 | 78.00 | 79.20 | 77.00 | 78.70 | 78.70 | -0.76% | 2,987,783 |
| Nov 20, 2025 | 80.70 | 81.00 | 78.80 | 79.30 | 79.30 | -1.25% | 907,239 |
| Nov 19, 2025 | 79.30 | 80.40 | 78.60 | 80.30 | 80.30 | 1.65% | 2,973,154 |