Coats Group plc (LON:COA)
London · Delayed Price · Currency is GBP · Price in GBX 96.40
+9.00 (10.30%)
Mar 5, 2026, 1:22 PM GMT
Coats Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 87.40 | 93.90 | 87.40 | 93.30 | - | 6.75% | 660,589 |
| 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% | 6,432,173 |
| 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% | 3,354,068 |
| Feb 19, 2026 | 88.50 | 90.50 | 88.00 | 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 | 91.20 | 89.30 | 89.30 | 89.30 | -1.87% | 945,095 |
| Feb 13, 2026 | 89.00 | 91.10 | 88.00 | 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% | 1,378,564 |
| Feb 4, 2026 | 85.70 | 87.50 | 85.00 | 87.10 | 87.10 | 2.23% | 2,522,738 |
| 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% | 6,552,950 |
| 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 |