Coats Group plc (LON:COA)
London · Delayed Price · Currency is GBP · Price in GBX 80.90
+0.85 (1.06%)
Sep 24, 2026, 4:35 PM GMT
Coats Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 78.25 | 81.20 | 78.25 | 80.90 | - | 1.06% | 3,810,517 |
| Sep 23, 2026 | 78.65 | 81.00 | 78.65 | 80.05 | 80.05 | -0.68% | 1,912,086 |
| Sep 22, 2026 | 81.00 | 81.00 | 78.45 | 80.60 | 80.60 | 1.19% | 2,475,528 |
| Sep 21, 2026 | 76.30 | 79.75 | 76.30 | 79.65 | 79.65 | 1.46% | 1,689,748 |
| Sep 18, 2026 | 76.25 | 78.90 | 76.25 | 78.50 | 78.50 | - | 5,185,498 |
| Sep 17, 2026 | 76.85 | 79.15 | 76.85 | 78.50 | 78.50 | -0.19% | 2,495,174 |
| Sep 16, 2026 | 77.05 | 78.65 | 76.85 | 78.65 | 78.65 | 1.81% | 2,834,653 |
| Sep 15, 2026 | 76.55 | 77.25 | 75.95 | 77.25 | 77.25 | 0.91% | 2,196,714 |
| Sep 14, 2026 | 75.95 | 77.25 | 75.60 | 76.55 | 76.55 | -1.03% | 1,713,346 |
| Sep 11, 2026 | 76.00 | 78.05 | 76.00 | 77.35 | 77.35 | -1.09% | 2,464,892 |
| Sep 10, 2026 | 78.00 | 80.10 | 77.95 | 78.20 | 78.20 | -2.25% | 5,398,928 |
| Sep 9, 2026 | 78.40 | 80.10 | 78.40 | 80.00 | 80.00 | - | 10,549,724 |
| Sep 8, 2026 | 78.50 | 81.66 | 78.50 | 80.00 | 80.00 | -1.60% | 2,530,484 |
| Sep 7, 2026 | 80.65 | 81.70 | 80.40 | 81.30 | 81.30 | 0.31% | 2,388,796 |
| Sep 4, 2026 | 80.00 | 81.30 | 78.05 | 81.05 | 81.05 | 3.78% | 2,520,683 |
| Sep 3, 2026 | 76.95 | 78.25 | 76.75 | 78.10 | 78.10 | 0.06% | 3,985,474 |
| Sep 2, 2026 | 76.00 | 79.80 | 76.00 | 78.05 | 78.05 | -1.14% | 3,026,160 |
| Sep 1, 2026 | 80.45 | 80.75 | 77.70 | 78.95 | 78.95 | -2.77% | 6,530,404 |
| Aug 28, 2026 | 81.50 | 82.65 | 81.20 | 81.20 | 81.20 | -0.92% | 6,119,825 |
| Aug 27, 2026 | 78.95 | 82.10 | 78.95 | 81.95 | 81.95 | 0.31% | 1,681,651 |
| Aug 26, 2026 | 80.65 | 81.75 | 80.65 | 81.70 | 81.70 | 1.05% | 1,756,957 |
| Aug 25, 2026 | 80.65 | 82.00 | 80.50 | 80.85 | 80.85 | 0.25% | 1,306,370 |
| Aug 24, 2026 | 79.60 | 80.95 | 79.60 | 80.65 | 80.65 | 0.81% | 1,152,739 |
| Aug 21, 2026 | 80.00 | 81.20 | 79.40 | 80.00 | 80.00 | -0.56% | 3,683,134 |
| Aug 20, 2026 | 81.00 | 81.55 | 79.88 | 80.45 | 80.45 | -1.47% | 3,961,836 |
| Aug 19, 2026 | 82.60 | 83.35 | 81.30 | 81.65 | 81.65 | -1.39% | 3,205,992 |
| Aug 18, 2026 | 82.60 | 83.65 | 82.60 | 82.80 | 82.80 | -0.36% | 1,867,727 |
| Aug 17, 2026 | 81.95 | 84.20 | 81.95 | 83.10 | 83.10 | -1.19% | 1,225,614 |
| Aug 14, 2026 | 84.10 | 84.45 | 83.45 | 84.10 | 84.10 | -0.12% | 1,214,483 |
| Aug 13, 2026 | 83.10 | 85.35 | 82.83 | 84.20 | 84.20 | 0.24% | 5,217,670 |
| Aug 12, 2026 | 85.00 | 85.85 | 83.50 | 84.00 | 84.00 | -0.83% | 2,591,352 |
| Aug 11, 2026 | 85.20 | 85.90 | 84.20 | 84.70 | 84.70 | -0.82% | 3,285,817 |
| Aug 10, 2026 | 86.95 | 86.95 | 85.30 | 85.40 | 85.40 | -1.21% | 1,427,396 |
| Aug 7, 2026 | 88.20 | 88.20 | 85.25 | 86.45 | 86.45 | 1.17% | 2,255,128 |
| Aug 6, 2026 | 85.90 | 86.35 | 83.35 | 85.45 | 85.45 | 2.77% | 2,351,110 |
| Aug 5, 2026 | 83.85 | 83.85 | 81.55 | 83.15 | 83.15 | 1.84% | 2,777,874 |
| Aug 4, 2026 | 81.50 | 82.20 | 80.70 | 81.65 | 81.65 | 0.37% | 1,436,742 |
| Aug 3, 2026 | 80.45 | 82.39 | 80.45 | 81.35 | 81.35 | 1.43% | 2,063,150 |
| Jul 31, 2026 | 78.40 | 82.10 | 78.40 | 80.20 | 80.20 | -0.87% | 2,917,855 |
| Jul 30, 2026 | 81.35 | 83.00 | 80.20 | 80.90 | 80.90 | -0.55% | 3,469,566 |
| Jul 29, 2026 | 86.00 | 86.00 | 81.35 | 81.35 | 81.35 | -3.78% | 5,619,745 |
| Jul 28, 2026 | 79.15 | 85.55 | 78.10 | 84.55 | 84.55 | 9.03% | 7,934,537 |
| Jul 27, 2026 | 79.55 | 79.55 | 76.70 | 77.55 | 77.55 | 2.31% | 3,578,214 |
| Jul 24, 2026 | 74.90 | 76.01 | 74.05 | 75.80 | 75.80 | 1.00% | 2,725,737 |
| Jul 23, 2026 | 78.00 | 78.00 | 75.05 | 75.05 | 75.05 | -1.70% | 1,892,319 |
| Jul 22, 2026 | 78.25 | 78.25 | 75.95 | 76.35 | 76.35 | -0.39% | 2,667,641 |
| Jul 21, 2026 | 76.70 | 76.70 | 74.60 | 76.65 | 76.65 | 2.47% | 3,462,352 |
| Jul 20, 2026 | 76.60 | 76.90 | 74.50 | 74.80 | 74.80 | -2.22% | 2,189,643 |
| Jul 17, 2026 | 75.90 | 77.10 | 75.05 | 76.50 | 76.50 | 0.53% | 1,680,999 |
| Jul 16, 2026 | 75.00 | 76.20 | 74.85 | 76.10 | 76.10 | 1.81% | 3,900,648 |