Coats Group (COA) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Coats Group

Date Open High Low Close* Volume
08/02/2024 71.60p 73.80p 71.60p 71.80p 1639391
07/02/2024 73.40p 73.40p 70.70p 71.80p 1777685
06/02/2024 71.50p 73.19p 71.50p 72.00p 2050951
05/02/2024 71.90p 73.90p 71.50p 72.00p 2920671
02/02/2024 72.20p 73.90p 70.60p 72.60p 938239
01/02/2024 70.00p 72.80p 69.20p 70.70p 1149775
31/01/2024 71.70p 74.20p 70.70p 71.60p 1684001
30/01/2024 72.50p 73.90p 72.50p 73.90p 1045917
29/01/2024 72.20p 73.30p 70.90p 73.30p 400592
26/01/2024 71.00p 72.60p 70.50p 71.80p 668033
25/01/2024 71.50p 73.10p 70.60p 72.00p 603510
24/01/2024 71.20p 72.90p 70.50p 72.40p 709779
23/01/2024 71.20p 73.30p 70.05p 71.10p 517043
22/01/2024 71.10p 71.60p 70.66p 71.20p 3052951
19/01/2024 70.10p 72.00p 70.10p 70.50p 648238
18/01/2024 69.50p 72.10p 69.50p 71.70p 5406057
17/01/2024 68.70p 70.00p 67.73p 70.00p 1138760
16/01/2024 70.80p 70.90p 69.48p 69.80p 557154
15/01/2024 71.20p 71.20p 68.50p 70.40p 1083080
12/01/2024 71.50p 71.70p 69.70p 70.40p 931712
11/01/2024 70.00p 72.00p 69.32p 70.60p 584113
10/01/2024 73.20p 73.80p 70.20p 70.60p 729798
09/01/2024 70.40p 73.40p 70.40p 71.70p 1618702
08/01/2024 72.50p 72.80p 70.20p 72.40p 1892812
05/01/2024 75.30p 75.40p 72.50p 72.50p 998844
04/01/2024 74.50p 76.00p 72.40p 74.80p 745257
03/01/2024 74.40p 75.90p 72.20p 75.90p 1415318
02/01/2024 76.30p 79.40p 74.30p 74.30p 493538
29/12/2023 77.80p 78.20p 76.50p 77.40p 375639
28/12/2023 75.90p 77.60p 75.40p 77.00p 624922
27/12/2023 76.00p 78.00p 76.00p 77.20p 813157
22/12/2023 77.80p 79.00p 76.00p 76.00p 463052
21/12/2023 77.60p 80.20p 77.50p 78.90p 1607666
20/12/2023 77.20p 80.60p 76.10p 79.20p 2469126
19/12/2023 76.40p 79.30p 75.90p 76.30p 4029619
18/12/2023 77.10p 77.11p 74.91p 76.90p 1597482
15/12/2023 72.80p 76.20p 72.80p 76.20p 2571580
14/12/2023 71.60p 73.60p 71.30p 73.60p 8269615
13/12/2023 68.50p 71.40p 67.60p 70.60p 1719542
12/12/2023 71.00p 73.70p 68.40p 68.40p 2090631
11/12/2023 73.50p 74.80p 71.80p 71.80p 861068
08/12/2023 74.00p 75.50p 71.70p 73.50p 1134399
07/12/2023 68.70p 76.60p 67.24p 75.40p 4998595
06/12/2023 66.80p 67.80p 66.80p 67.40p 10521403
05/12/2023 67.40p 68.00p 65.80p 66.80p 497622
04/12/2023 67.10p 68.30p 66.60p 67.10p 1212397
01/12/2023 65.10p 67.90p 65.00p 67.60p 668473
30/11/2023 65.00p 66.90p 64.30p 66.00p 2506421
29/11/2023 66.20p 67.20p 65.40p 66.00p 1748870
28/11/2023 66.40p 67.30p 65.60p 66.90p 2568625
27/11/2023 69.70p 69.70p 67.40p 67.50p 657689
24/11/2023 68.40p 69.60p 68.20p 69.40p 514164
23/11/2023 70.00p 70.00p 68.50p 69.00p 424325
22/11/2023 70.40p 70.90p 69.20p 70.00p 1294081
21/11/2023 70.40p 73.20p 70.10p 70.10p 481483
20/11/2023 73.30p 73.30p 70.70p 71.00p 443517
17/11/2023 73.90p 73.90p 71.40p 71.80p 1752116
16/11/2023 74.60p 74.70p 72.00p 72.40p 1425828
15/11/2023 71.60p 73.50p 70.00p 73.20p 3767560
14/11/2023 70.90p 71.30p 69.20p 70.70p 2013789
13/11/2023 72.00p 72.00p 69.00p 69.60p 882638
10/11/2023 74.00p 74.00p 69.30p 70.60p 634746
09/11/2023 71.20p 72.30p 69.10p 72.00p 1009296
08/11/2023 68.00p 70.40p 68.00p 69.60p 1813839
07/11/2023 69.40p 70.40p 68.20p 69.40p 507305
06/11/2023 70.20p 70.80p 69.00p 69.30p 539791
03/11/2023 68.30p 70.90p 68.30p 70.80p 539526
02/11/2023 68.60p 70.73p 68.60p 70.20p 1489188
01/11/2023 67.50p 68.50p 65.60p 68.20p 2142421
31/10/2023 68.80p 72.00p 67.60p 67.60p 2287120
30/10/2023 68.50p 71.20p 68.40p 70.10p 4783446
27/10/2023 68.80p 68.90p 66.50p 68.20p 853221
26/10/2023 68.90p 69.33p 67.49p 67.50p 572538
25/10/2023 69.20p 69.90p 67.00p 69.30p 1820358
24/10/2023 67.10p 68.30p 66.30p 67.50p 1873534
23/10/2023 67.00p 68.40p 65.40p 66.80p 913549
20/10/2023 69.50p 69.80p 67.20p 67.50p 764991
19/10/2023 70.60p 71.00p 68.30p 69.40p 978897
18/10/2023 71.50p 71.50p 69.80p 70.30p 568841
17/10/2023 69.60p 71.50p 69.00p 71.00p 4044534
16/10/2023 70.30p 73.00p 70.30p 71.00p 687401
13/10/2023 71.70p 72.20p 70.40p 71.50p 1499862
12/10/2023 71.00p 73.00p 70.10p 71.70p 5286006
11/10/2023 72.40p 72.40p 70.10p 70.10p 3272136
10/10/2023 73.00p 73.00p 71.40p 72.30p 811869
09/10/2023 71.50p 72.10p 71.00p 71.00p 688297
06/10/2023 69.70p 71.20p 69.50p 71.10p 749237
05/10/2023 69.90p 70.80p 69.00p 69.30p 1692214
04/10/2023 69.20p 69.80p 67.49p 69.40p 613566
03/10/2023 70.80p 71.02p 68.80p 69.00p 1132533
02/10/2023 74.00p 74.50p 70.10p 70.10p 940592
29/09/2023 71.00p 74.70p 71.00p 73.30p 3843328
28/09/2023 70.20p 72.50p 70.20p 71.10p 1524216
27/09/2023 74.00p 74.80p 70.30p 70.60p 883672
26/09/2023 81.10p 81.10p 73.80p 73.90p 2258616
25/09/2023 80.70p 81.20p 78.20p 79.10p 1450868
22/09/2023 79.30p 82.70p 78.70p 80.80p 2776990
21/09/2023 77.40p 79.50p 77.40p 79.40p 1469006
20/09/2023 75.40p 77.80p 75.40p 77.60p 960731
19/09/2023 73.80p 75.30p 73.80p 75.00p 267217
18/09/2023 76.70p 76.80p 74.90p 75.00p 646307
15/09/2023 77.50p 78.80p 76.40p 76.70p 2071012
14/09/2023 76.70p 77.60p 76.10p 77.60p 1983079
13/09/2023 75.20p 76.70p 75.00p 76.40p 694711
12/09/2023 76.60p 76.79p 75.10p 75.30p 772971
11/09/2023 76.40p 76.90p 76.09p 76.30p 589728
08/09/2023 76.30p 76.60p 75.00p 75.80p 466786
07/09/2023 75.30p 76.70p 74.90p 76.10p 427635
06/09/2023 76.50p 76.50p 75.00p 75.30p 1588085
05/09/2023 77.00p 77.70p 76.20p 76.50p 624007
04/09/2023 76.10p 77.40p 76.10p 77.00p 379111
01/09/2023 76.40p 77.00p 75.61p 76.70p 806826
31/08/2023 76.00p 76.90p 75.60p 76.70p 4490174
30/08/2023 75.30p 76.80p 75.10p 75.70p 1033791
29/08/2023 73.20p 75.60p 73.20p 75.50p 2043541
25/08/2023 75.60p 75.60p 71.40p 72.00p 4476017
24/08/2023 72.90p 75.40p 72.90p 75.00p 637869
23/08/2023 76.10p 76.10p 74.50p 74.90p 1207553
22/08/2023 75.90p 76.10p 74.60p 75.90p 2750974
21/08/2023 76.20p 76.70p 75.60p 75.60p 1239584
18/08/2023 78.00p 78.00p 75.80p 76.40p 836583
17/08/2023 77.40p 78.00p 76.10p 77.00p 729142
16/08/2023 77.20p 78.32p 76.47p 77.90p 910531
15/08/2023 78.00p 78.30p 76.00p 77.30p 1950688
14/08/2023 76.00p 76.81p 76.00p 76.00p 1448392
11/08/2023 76.50p 77.20p 76.08p 76.40p 1493598
10/08/2023 76.00p 77.00p 75.70p 76.80p 529204
09/08/2023 76.10p 76.70p 75.60p 76.20p 932338
08/08/2023 75.60p 75.82p 75.60p 75.60p 962959
07/08/2023 73.90p 75.60p 73.90p 75.60p 1934569
04/08/2023 73.00p 74.50p 72.40p 74.00p 989189
03/08/2023 70.50p 73.30p 69.64p 73.00p 1453671
02/08/2023 73.10p 74.00p 71.70p 71.70p 1873753
01/08/2023 68.30p 74.50p 66.90p 73.80p 2327534
31/07/2023 68.60p 70.00p 68.60p 70.00p 949122
28/07/2023 71.20p 71.20p 68.60p 69.40p 702954
27/07/2023 68.30p 70.20p 68.20p 69.70p 3698615
26/07/2023 69.20p 69.20p 67.30p 68.60p 931538
25/07/2023 66.50p 68.40p 66.50p 67.30p 697355
24/07/2023 68.70p 69.10p 67.65p 67.70p 459542
21/07/2023 71.50p 71.50p 68.70p 68.70p 2183064
20/07/2023 68.00p 71.09p 68.00p 70.00p 2950924
19/07/2023 66.90p 69.80p 66.80p 69.80p 7131069
18/07/2023 66.20p 66.90p 65.58p 66.50p 851385
17/07/2023 65.00p 66.20p 65.00p 65.30p 945972
14/07/2023 64.50p 66.30p 64.20p 66.10p 1524646
13/07/2023 65.50p 66.90p 64.40p 66.20p 1516782
12/07/2023 64.90p 65.00p 63.50p 64.80p 4578158
11/07/2023 65.90p 65.90p 63.70p 64.10p 4240547
10/07/2023 66.40p 66.82p 65.10p 65.30p 1864095
07/07/2023 68.50p 69.00p 67.60p 67.60p 1723480
06/07/2023 69.00p 69.10p 67.40p 68.60p 1945333
05/07/2023 69.20p 69.20p 67.84p 68.50p 602841
04/07/2023 71.30p 71.30p 68.60p 68.70p 1142477
03/07/2023 69.60p 70.20p 69.30p 69.30p 2602643
30/06/2023 69.60p 70.00p 69.20p 69.60p 961552
29/06/2023 69.50p 70.00p 68.90p 69.50p 696829
28/06/2023 70.20p 70.80p 69.24p 69.70p 1212571
27/06/2023 69.80p 69.80p 67.50p 68.90p 1611167
26/06/2023 70.50p 70.50p 67.70p 68.80p 1225769
23/06/2023 68.00p 70.40p 68.00p 68.90p 1065640
22/06/2023 69.80p 69.80p 67.30p 68.20p 2225236
21/06/2023 69.60p 70.80p 69.00p 70.20p 718355
20/06/2023 73.00p 73.00p 71.00p 71.00p 1089445
19/06/2023 72.00p 72.20p 70.80p 71.50p 2950397
16/06/2023 71.00p 71.70p 70.20p 71.00p 3078530
15/06/2023 72.70p 72.70p 70.70p 71.00p 1529477
14/06/2023 72.10p 72.80p 71.90p 72.40p 2258407
13/06/2023 71.10p 71.40p 70.70p 71.20p 1067594
12/06/2023 68.90p 71.21p 68.90p 70.90p 930429
09/06/2023 69.50p 70.80p 69.10p 70.80p 925024
08/06/2023 69.20p 70.00p 68.45p 70.00p 823239
07/06/2023 68.60p 70.50p 68.60p 69.70p 1465145
06/06/2023 69.80p 71.50p 69.50p 70.00p 920860
05/06/2023 68.70p 71.80p 68.70p 71.40p 1037774
02/06/2023 68.90p 70.70p 67.70p 70.70p 1308726
01/06/2023 68.50p 69.60p 68.10p 68.70p 755436
31/05/2023 68.00p 70.00p 67.58p 69.40p 4912022
30/05/2023 68.00p 68.70p 67.30p 68.20p 15688293
26/05/2023 69.70p 69.90p 68.00p 68.00p 2681981
25/05/2023 68.30p 70.01p 68.30p 69.50p 2464742
24/05/2023 69.00p 70.00p 68.60p 70.00p 1651171
23/05/2023 70.80p 71.80p 68.90p 69.30p 3368405
22/05/2023 72.00p 72.46p 69.80p 69.80p 4979762
19/05/2023 70.50p 72.40p 70.10p 72.00p 1485590
18/05/2023 68.80p 70.90p 67.90p 70.80p 1677799
17/05/2023 71.00p 72.50p 67.70p 68.30p 1498774
16/05/2023 72.00p 73.00p 71.70p 73.00p 2426534
15/05/2023 72.70p 74.20p 72.40p 72.40p 957488
12/05/2023 72.40p 74.00p 72.10p 73.70p 737206
11/05/2023 74.40p 75.10p 72.20p 72.50p 2133054
10/05/2023 74.50p 74.80p 73.00p 73.60p 1155256
09/05/2023 73.80p 74.50p 73.10p 73.90p 6436128
05/05/2023 74.80p 75.00p 73.62p 74.00p 1333849
04/05/2023 77.50p 77.50p 74.10p 74.80p 1014269
03/05/2023 78.00p 78.30p 76.40p 76.40p 1200920
02/05/2023 78.20p 79.30p 76.50p 77.10p 976649
28/04/2023 77.40p 78.50p 76.70p 78.20p 1340423
27/04/2023 75.10p 77.80p 75.10p 77.00p 936159
26/04/2023 79.00p 79.00p 76.70p 77.50p 3147000

*Close Price adjusted for both dividends and splits