Coats Group plc (LON:COA)
London · Delayed Price · Currency is GBP · Price in GBX 76.30
-0.40 (-0.52%)
Sep 1, 2025, 4:36 PM BST
Coats Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 78.60 | 78.60 | 76.70 | 76.70 | 76.70 | -1.16% | 6,304,478 |
| Aug 28, 2025 | 76.70 | 78.00 | 76.70 | 77.60 | 77.60 | 0.78% | 2,407,283 |
| Aug 27, 2025 | 77.10 | 77.60 | 76.50 | 77.00 | 77.00 | -0.77% | 5,832,663 |
| Aug 26, 2025 | 76.20 | 78.00 | 75.50 | 77.60 | 77.60 | -0.26% | 6,422,207 |
| Aug 22, 2025 | 75.90 | 78.10 | 75.10 | 77.80 | 77.80 | 3.32% | 6,775,019 |
| Aug 21, 2025 | 75.80 | 75.90 | 75.00 | 75.30 | 75.30 | -0.40% | 1,239,726 |
| Aug 20, 2025 | 75.20 | 75.60 | 74.85 | 75.60 | 75.60 | 0.27% | 4,266,318 |
| Aug 19, 2025 | 74.90 | 75.80 | 74.60 | 75.40 | 75.40 | 1.34% | 2,658,695 |
| Aug 18, 2025 | 73.50 | 74.60 | 73.50 | 74.40 | 74.40 | 0.54% | 14,570,872 |
| Aug 15, 2025 | 75.40 | 75.40 | 73.70 | 74.00 | 74.00 | 0.41% | 1,743,233 |
| Aug 14, 2025 | 74.40 | 75.30 | 73.40 | 73.70 | 73.70 | 0.41% | 1,584,415 |
| Aug 13, 2025 | 73.20 | 74.50 | 73.20 | 73.40 | 73.40 | 0.27% | 2,813,961 |
| Aug 12, 2025 | 73.30 | 74.90 | 71.70 | 73.20 | 73.20 | 2.09% | 6,565,503 |
| Aug 11, 2025 | 71.80 | 72.40 | 71.20 | 71.70 | 71.70 | - | 8,917,694 |
| Aug 8, 2025 | 72.00 | 72.50 | 71.00 | 71.70 | 71.70 | -1.10% | 26,689,179 |
| Aug 7, 2025 | 73.00 | 73.80 | 72.50 | 72.50 | 72.50 | -0.68% | 11,587,477 |
| Aug 6, 2025 | 73.80 | 74.20 | 72.50 | 73.00 | 73.00 | -1.22% | 7,266,351 |
| Aug 5, 2025 | 73.00 | 74.20 | 72.47 | 73.90 | 73.90 | 0.82% | 4,954,416 |
| Aug 4, 2025 | 73.00 | 73.60 | 72.70 | 73.30 | 73.30 | - | 7,520,956 |
| Aug 1, 2025 | 73.10 | 74.30 | 72.80 | 73.30 | 73.30 | -0.95% | 5,582,041 |
| Jul 31, 2025 | 75.00 | 75.70 | 74.00 | 74.00 | 74.00 | -1.46% | 9,738,059 |
| Jul 30, 2025 | 75.90 | 76.90 | 74.40 | 75.10 | 75.10 | -1.18% | 24,543,339 |
| Jul 29, 2025 | 75.00 | 76.40 | 75.00 | 76.00 | 76.00 | 0.66% | 6,698,749 |
| Jul 28, 2025 | 75.80 | 77.10 | 75.50 | 75.50 | 75.50 | -0.40% | 8,369,875 |
| Jul 25, 2025 | 76.60 | 76.80 | 75.70 | 75.80 | 75.80 | -0.92% | 29,989,635 |
| Jul 24, 2025 | 75.70 | 76.90 | 75.40 | 76.50 | 76.50 | 2.00% | 5,778,960 |
| Jul 23, 2025 | 75.00 | 75.45 | 73.80 | 75.00 | 75.00 | 1.35% | 28,842,307 |
| Jul 22, 2025 | 75.00 | 75.90 | 71.50 | 74.00 | 74.00 | 1.37% | 7,047,927 |
| Jul 21, 2025 | 72.90 | 75.60 | 72.50 | 73.00 | 73.00 | 0.27% | 52,372,211 |
| Jul 18, 2025 | 72.40 | 73.90 | 71.70 | 72.80 | 72.80 | 1.11% | 4,410,551 |
| Jul 17, 2025 | 77.00 | 78.00 | 71.99 | 72.00 | 72.00 | -12.30% | 41,522,605 |
| Jul 16, 2025 | 81.30 | 83.30 | 81.30 | 82.10 | 82.10 | -1.20% | 652,807 |
| Jul 15, 2025 | 82.20 | 83.90 | 82.20 | 83.10 | 83.10 | 0.97% | 1,711,327 |
| Jul 14, 2025 | 81.10 | 83.30 | 80.70 | 82.30 | 82.30 | 0.61% | 2,243,710 |
| Jul 11, 2025 | 83.50 | 83.50 | 81.25 | 81.80 | 81.80 | -0.73% | 1,992,471 |
| Jul 10, 2025 | 82.50 | 83.17 | 81.30 | 82.40 | 82.40 | - | 1,829,053 |
| Jul 9, 2025 | 82.00 | 82.95 | 80.60 | 82.40 | 82.40 | 1.73% | 2,697,482 |
| Jul 8, 2025 | 80.00 | 81.80 | 79.30 | 81.00 | 81.00 | 1.76% | 2,550,025 |
| Jul 7, 2025 | 81.50 | 81.50 | 79.60 | 79.60 | 79.60 | -0.62% | 1,045,142 |
| Jul 4, 2025 | 79.90 | 80.90 | 79.30 | 80.10 | 80.10 | -0.87% | 942,915 |
| Jul 3, 2025 | 80.70 | 81.90 | 78.80 | 80.80 | 80.80 | 2.67% | 2,031,090 |
| Jul 2, 2025 | 78.50 | 79.70 | 78.00 | 78.70 | 78.70 | - | 2,335,151 |
| Jul 1, 2025 | 78.90 | 80.00 | 77.00 | 78.70 | 78.70 | -1.01% | 4,587,006 |
| Jun 30, 2025 | 81.59 | 81.90 | 79.50 | 79.50 | 79.50 | -2.33% | 2,526,154 |
| Jun 27, 2025 | 78.00 | 81.90 | 78.00 | 81.40 | 81.40 | 4.49% | 5,124,051 |
| Jun 26, 2025 | 76.60 | 78.30 | 76.20 | 77.90 | 77.90 | 1.70% | 2,930,695 |
| Jun 25, 2025 | 78.40 | 78.70 | 76.30 | 76.60 | 76.60 | -2.17% | 4,422,174 |
| Jun 24, 2025 | 76.10 | 78.70 | 76.00 | 78.30 | 78.30 | 3.30% | 8,527,323 |
| Jun 23, 2025 | 75.40 | 77.00 | 75.00 | 75.80 | 75.80 | -1.69% | 4,849,318 |
| Jun 20, 2025 | 75.70 | 77.70 | 75.40 | 77.10 | 77.10 | 2.12% | 4,941,543 |