Coats Group plc (LON:COA)
London · Delayed Price · Currency is GBP · Price in GBX 82.60
+0.20 (0.24%)
At close: Mar 26, 2026
Coats Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 82.20 | 82.20 | 80.20 | 81.70 | - | -0.85% | 673,188 |
| Mar 25, 2026 | 81.60 | 84.30 | 81.50 | 82.40 | 82.40 | 0.98% | 5,037,420 |
| Mar 24, 2026 | 82.00 | 82.30 | 80.00 | 81.60 | 81.60 | -0.49% | 4,387,214 |
| Mar 23, 2026 | 80.20 | 83.70 | 78.80 | 82.00 | 82.00 | 0.12% | 3,990,563 |
| Mar 20, 2026 | 82.70 | 84.60 | 81.60 | 81.90 | 81.90 | -0.24% | 11,455,420 |
| Mar 19, 2026 | 84.10 | 84.10 | 81.50 | 82.10 | 82.10 | -3.53% | 4,194,970 |
| Mar 18, 2026 | 86.20 | 88.80 | 85.00 | 85.10 | 85.10 | -2.41% | 7,423,149 |
| Mar 17, 2026 | 86.40 | 88.00 | 84.40 | 87.20 | 87.20 | 0.81% | 3,539,161 |
| Mar 16, 2026 | 87.00 | 88.40 | 84.90 | 86.50 | 86.50 | -1.59% | 17,384,880 |
| Mar 13, 2026 | 87.00 | 89.50 | 86.00 | 87.90 | 87.90 | -0.45% | 5,829,795 |
| Mar 12, 2026 | 89.50 | 89.90 | 88.30 | 88.30 | 88.30 | -1.78% | 6,010,157 |
| Mar 11, 2026 | 89.60 | 89.90 | 87.70 | 89.90 | 89.90 | 0.33% | 3,882,560 |
| Mar 10, 2026 | 87.00 | 89.60 | 86.60 | 89.60 | 89.60 | 2.75% | 2,809,919 |
| Mar 9, 2026 | 90.10 | 91.00 | 85.90 | 87.20 | 87.20 | -5.73% | 4,972,984 |
| Mar 6, 2026 | 96.70 | 98.10 | 92.30 | 92.50 | 92.50 | -2.73% | 4,278,312 |
| Mar 5, 2026 | 87.40 | 97.10 | 87.20 | 95.10 | 95.10 | 8.81% | 7,163,644 |
| Mar 4, 2026 | 87.10 | 87.60 | 85.40 | 87.40 | 87.40 | 0.81% | 3,215,975 |
| Mar 3, 2026 | 90.50 | 90.60 | 86.70 | 86.70 | 86.70 | -3.99% | 3,127,493 |
| Mar 2, 2026 | 92.40 | 92.90 | 89.70 | 90.30 | 90.30 | -3.22% | 3,136,615 |
| Feb 27, 2026 | 94.50 | 94.70 | 92.50 | 93.30 | 93.30 | -0.11% | 6,432,182 |
| Feb 26, 2026 | 91.50 | 93.60 | 91.50 | 93.40 | 93.40 | 0.86% | 5,978,747 |
| Feb 25, 2026 | 92.00 | 93.50 | 92.00 | 92.60 | 92.60 | -0.32% | 5,372,357 |
| Feb 24, 2026 | 92.70 | 93.70 | 91.80 | 92.90 | 92.90 | 1.20% | 3,077,716 |
| Feb 23, 2026 | 90.30 | 92.40 | 89.60 | 91.80 | 91.80 | 0.88% | 4,772,115 |
| Feb 20, 2026 | 91.00 | 92.50 | 89.40 | 91.00 | 91.00 | 1.34% | 3,354,163 |
| Feb 19, 2026 | 88.50 | 90.50 | 87.85 | 89.80 | 89.80 | 1.93% | 2,510,445 |
| Feb 18, 2026 | 89.00 | 89.00 | 87.60 | 88.10 | 88.10 | -0.68% | 2,275,407 |
| Feb 17, 2026 | 89.00 | 89.63 | 87.80 | 88.70 | 88.70 | -0.67% | 1,564,449 |
| Feb 16, 2026 | 91.20 | 91.50 | 89.30 | 89.30 | 89.30 | -1.87% | 945,095 |
| Feb 13, 2026 | 89.00 | 91.30 | 87.98 | 91.00 | 91.00 | 2.94% | 1,559,955 |
| Feb 12, 2026 | 88.90 | 89.80 | 87.80 | 88.40 | 88.40 | 0.68% | 2,492,379 |
| Feb 11, 2026 | 89.20 | 89.20 | 87.70 | 87.80 | 87.80 | -1.35% | 1,572,435 |
| Feb 10, 2026 | 89.00 | 89.40 | 87.39 | 89.00 | 89.00 | 0.45% | 1,953,619 |
| Feb 9, 2026 | 89.00 | 89.00 | 86.90 | 88.60 | 88.60 | 1.61% | 2,371,647 |
| Feb 6, 2026 | 88.90 | 88.90 | 85.60 | 87.20 | 87.20 | 0.23% | 1,555,706 |
| Feb 5, 2026 | 88.50 | 88.50 | 86.60 | 87.00 | 87.00 | -0.11% | 1,378,566 |
| Feb 4, 2026 | 85.70 | 87.50 | 85.00 | 87.10 | 87.10 | 2.23% | 2,522,742 |
| Feb 3, 2026 | 86.40 | 86.88 | 84.80 | 85.20 | 85.20 | -1.84% | 1,937,752 |
| Feb 2, 2026 | 85.10 | 86.80 | 84.50 | 86.80 | 86.80 | 2.00% | 1,456,906 |
| 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% | 6,552,951 |
| Jan 28, 2026 | 87.10 | 87.60 | 85.70 | 87.10 | 87.10 | 0.35% | 5,071,476 |
| 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 | 85.75 | 85.90 | 85.90 | -0.23% | 986,648 |
| 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 |