Coats Group plc (LON:COA)
London · Delayed Price · Currency is GBP · Price in GBX 81.30
+0.70 (0.87%)
At close: Dec 5, 2025
Coats Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 79.00 | 80.10 | 78.58 | 79.00 | 79.00 | -1.99% | 1,565,152 |
| Nov 17, 2025 | 79.10 | 80.60 | 79.10 | 80.60 | 80.60 | 0.88% | 1,660,729 |
| Nov 14, 2025 | 80.10 | 80.50 | 78.70 | 79.90 | 79.90 | -1.11% | 1,681,477 |
| Nov 13, 2025 | 80.00 | 82.00 | 80.00 | 80.80 | 80.80 | -0.62% | 1,928,956 |
| Nov 12, 2025 | 81.30 | 82.40 | 80.80 | 81.30 | 81.30 | -0.25% | 1,313,542 |
| Nov 11, 2025 | 80.20 | 82.50 | 79.40 | 81.50 | 81.50 | 2.26% | 2,774,887 |
| Nov 10, 2025 | 78.60 | 79.70 | 78.60 | 79.70 | 79.70 | 1.53% | 1,956,853 |
| Nov 7, 2025 | 79.90 | 81.40 | 78.50 | 78.50 | 78.50 | -0.88% | 1,793,005 |
| Nov 6, 2025 | 81.00 | 81.66 | 79.10 | 79.20 | 79.20 | -2.46% | 1,318,026 |
| Nov 5, 2025 | 79.10 | 81.70 | 79.10 | 81.20 | 81.20 | 1.25% | 1,797,421 |
| Nov 4, 2025 | 79.60 | 80.90 | 79.50 | 80.20 | 80.20 | -0.99% | 2,497,062 |
| Nov 3, 2025 | 82.00 | 82.20 | 80.90 | 81.00 | 81.00 | -0.98% | 1,537,755 |
| Oct 31, 2025 | 81.10 | 81.90 | 80.90 | 81.80 | 81.80 | 0.25% | 2,873,093 |
| Oct 30, 2025 | 83.40 | 83.70 | 81.24 | 81.60 | 81.60 | -1.92% | 2,278,256 |
| Oct 29, 2025 | 85.40 | 85.40 | 83.20 | 83.20 | 83.20 | -1.30% | 1,371,590 |
| Oct 28, 2025 | 83.80 | 84.70 | 83.48 | 84.30 | 84.30 | 0.60% | 2,094,640 |
| Oct 27, 2025 | 83.10 | 85.30 | 83.10 | 83.80 | 83.80 | -1.06% | 1,030,071 |
| Oct 24, 2025 | 84.10 | 84.86 | 82.90 | 84.70 | 84.70 | 1.07% | 2,199,988 |
| Oct 23, 2025 | 82.80 | 84.70 | 82.80 | 83.80 | 83.80 | 1.33% | 3,108,538 |
| Oct 22, 2025 | 81.60 | 82.70 | 81.30 | 82.70 | 82.70 | 1.60% | 3,439,285 |
| Oct 21, 2025 | 82.10 | 82.10 | 80.50 | 81.40 | 81.40 | 1.50% | 2,645,505 |
| Oct 20, 2025 | 79.50 | 81.10 | 79.30 | 80.20 | 80.20 | 1.39% | 2,377,414 |
| Oct 17, 2025 | 78.10 | 79.10 | 77.20 | 79.10 | 79.10 | 0.13% | 1,426,071 |
| Oct 16, 2025 | 79.30 | 79.30 | 78.20 | 79.00 | 79.00 | -1.25% | 1,360,191 |
| Oct 15, 2025 | 79.20 | 81.80 | 79.20 | 80.00 | 79.25 | -0.62% | 1,367,908 |
| Oct 14, 2025 | 82.60 | 82.60 | 80.10 | 80.50 | 79.74 | -1.35% | 5,437,125 |
| Oct 13, 2025 | 79.60 | 81.61 | 79.46 | 81.60 | 80.83 | 2.90% | 3,751,702 |
| Oct 10, 2025 | 80.80 | 81.40 | 79.20 | 79.30 | 78.56 | -1.86% | 1,377,490 |
| Oct 9, 2025 | 78.00 | 81.90 | 78.00 | 80.80 | 80.04 | 1.13% | 7,021,864 |
| Oct 8, 2025 | 81.60 | 82.20 | 78.20 | 79.90 | 79.15 | -1.96% | 3,542,937 |
| Oct 7, 2025 | 81.50 | 82.10 | 81.50 | 81.50 | 80.73 | - | 2,450,104 |
| Oct 6, 2025 | 83.20 | 83.90 | 81.30 | 81.50 | 80.73 | -2.40% | 2,300,932 |
| Oct 3, 2025 | 82.40 | 83.60 | 82.40 | 83.50 | 82.72 | 1.09% | 1,884,206 |
| Oct 2, 2025 | 83.60 | 84.70 | 81.50 | 82.60 | 81.82 | -0.24% | 1,443,466 |
| Oct 1, 2025 | 83.40 | 83.70 | 82.70 | 82.80 | 82.02 | -0.60% | 1,742,079 |
| Sep 30, 2025 | 83.00 | 83.99 | 82.40 | 83.30 | 82.52 | -0.24% | 2,145,307 |
| Sep 29, 2025 | 83.80 | 83.80 | 82.30 | 83.50 | 82.72 | 1.71% | 8,814,668 |