Coats Group (COA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/09/2024 100.60p 100.60p 98.20p 99.00p 767376
06/09/2024 99.00p 100.20p 97.80p 98.10p 1569214
05/09/2024 98.50p 100.20p 97.70p 99.80p 2187037
04/09/2024 96.00p 99.60p 95.88p 98.40p 2833375
03/09/2024 97.50p 98.50p 96.00p 96.40p 3304027
02/09/2024 100.20p 100.20p 97.70p 98.00p 964856
30/08/2024 98.50p 99.30p 98.16p 98.40p 3322152
29/08/2024 98.20p 99.50p 98.20p 98.40p 1002642
28/08/2024 99.00p 100.80p 98.70p 98.70p 1301012
27/08/2024 101.00p 101.00p 99.30p 99.70p 2909818
23/08/2024 101.00p 101.80p 99.90p 100.00p 1408769
22/08/2024 99.50p 101.80p 99.50p 101.00p 1306167
21/08/2024 100.40p 101.80p 99.70p 101.40p 1619478
20/08/2024 102.00p 102.00p 100.00p 100.80p 1266560
19/08/2024 101.00p 101.80p 100.00p 101.00p 4092766
16/08/2024 97.70p 101.80p 97.70p 101.80p 6404206
15/08/2024 102.00p 102.00p 98.00p 99.60p 2338564
14/08/2024 97.00p 100.80p 97.00p 100.80p 1518180
13/08/2024 97.00p 99.10p 97.00p 98.00p 4942109
12/08/2024 98.80p 99.60p 97.00p 97.40p 2307772
09/08/2024 95.00p 99.30p 95.00p 99.30p 2223040
08/08/2024 93.60p 95.73p 93.60p 95.40p 1480710
07/08/2024 95.80p 96.30p 94.90p 96.10p 3156156
06/08/2024 96.00p 96.40p 94.00p 95.00p 5006027
05/08/2024 94.80p 96.70p 92.60p 94.70p 3310205
02/08/2024 102.20p 103.60p 96.80p 97.40p 4442913
01/08/2024 91.00p 101.40p 90.20p 101.00p 5256149
31/07/2024 88.10p 89.60p 87.00p 89.50p 3045848
30/07/2024 86.10p 88.51p 86.10p 87.60p 1662412
29/07/2024 87.00p 87.91p 86.20p 87.40p 1814441
26/07/2024 86.60p 87.70p 85.90p 87.00p 3029484
25/07/2024 87.00p 87.00p 84.30p 86.10p 927999
24/07/2024 87.00p 87.00p 85.70p 85.80p 1209499
23/07/2024 88.60p 88.60p 86.50p 86.50p 924683
22/07/2024 87.70p 88.60p 87.40p 88.00p 558215
19/07/2024 87.60p 88.30p 86.90p 87.60p 725604
18/07/2024 87.20p 89.00p 86.70p 88.50p 1749184
17/07/2024 88.70p 88.70p 85.90p 88.00p 1453591
16/07/2024 86.60p 87.70p 86.00p 86.90p 1697884
15/07/2024 87.00p 88.10p 86.10p 87.30p 1089907
12/07/2024 87.80p 89.30p 87.00p 87.30p 2024024
11/07/2024 85.10p 88.50p 84.40p 88.10p 14551960
10/07/2024 80.60p 84.50p 80.40p 84.50p 3734387
09/07/2024 83.10p 84.10p 81.20p 81.20p 1704294
08/07/2024 82.10p 83.30p 82.10p 82.60p 1144088
05/07/2024 82.10p 85.50p 82.10p 83.30p 3864539
04/07/2024 80.90p 82.40p 80.40p 82.20p 1081332
03/07/2024 78.20p 79.70p 78.10p 79.70p 1479244
02/07/2024 77.20p 78.90p 77.20p 78.30p 531219
01/07/2024 81.10p 81.10p 78.40p 78.80p 1585660
28/06/2024 79.10p 81.30p 78.80p 79.20p 2171505
27/06/2024 77.10p 81.20p 77.10p 81.00p 2930504
26/06/2024 80.70p 81.12p 78.60p 79.20p 2757915
25/06/2024 82.50p 82.50p 80.10p 80.50p 1345439
24/06/2024 80.20p 82.45p 80.20p 82.40p 3081718
21/06/2024 81.50p 82.60p 81.40p 81.80p 4254283
20/06/2024 81.90p 82.62p 81.50p 82.10p 1648576
19/06/2024 82.50p 83.20p 81.40p 81.40p 2512613
18/06/2024 82.60p 82.80p 80.90p 82.80p 4072999
17/06/2024 82.00p 82.00p 80.40p 81.00p 917347
14/06/2024 81.40p 82.80p 79.70p 80.50p 1163914
13/06/2024 81.40p 83.50p 81.40p 82.60p 2519965
12/06/2024 83.00p 83.80p 81.80p 83.80p 2036620
11/06/2024 82.40p 84.10p 82.30p 82.40p 3305502
10/06/2024 81.90p 82.70p 81.90p 82.50p 2531244
07/06/2024 84.00p 84.00p 82.40p 82.40p 1204511
06/06/2024 83.50p 84.50p 83.30p 83.70p 4031464
05/06/2024 84.80p 84.80p 83.80p 84.20p 2261254
04/06/2024 85.50p 85.60p 84.50p 84.80p 3941277
03/06/2024 87.00p 87.00p 85.40p 85.60p 2148594
31/05/2024 86.60p 86.90p 85.00p 85.70p 4617759
30/05/2024 84.10p 87.00p 84.10p 86.60p 6881696
29/05/2024 87.00p 87.50p 85.10p 85.30p 1418454
28/05/2024 88.10p 89.00p 87.30p 87.30p 4578684
24/05/2024 87.30p 89.10p 87.30p 88.00p 3859465
23/05/2024 88.20p 88.20p 86.41p 87.80p 2440194
22/05/2024 87.60p 89.60p 85.20p 87.60p 8936485
21/05/2024 86.80p 87.60p 85.10p 86.30p 1589074
20/05/2024 88.80p 89.45p 87.10p 87.10p 6446766
17/05/2024 88.50p 88.77p 87.70p 88.70p 2964010
16/05/2024 87.50p 88.30p 86.70p 88.30p 3697688
15/05/2024 84.50p 87.30p 84.50p 86.40p 2651804
14/05/2024 85.50p 86.80p 85.50p 86.20p 1069785
13/05/2024 86.00p 87.50p 85.80p 86.20p 4697095
10/05/2024 87.10p 87.10p 85.30p 86.30p 2011116
09/05/2024 83.50p 85.90p 83.50p 85.20p 2223639
08/05/2024 81.00p 85.90p 81.00p 84.90p 3243907
07/05/2024 82.50p 83.50p 82.00p 83.00p 1925804
03/05/2024 82.40p 82.80p 81.40p 82.00p 3105411
02/05/2024 82.50p 82.60p 80.00p 82.10p 2019086
01/05/2024 82.50p 82.50p 80.90p 81.70p 1838144
30/04/2024 80.60p 81.50p 80.10p 81.50p 5233320
29/04/2024 82.40p 82.40p 80.40p 81.40p 1253407
26/04/2024 82.20p 82.60p 80.50p 81.90p 1376389
25/04/2024 81.80p 81.90p 80.10p 80.50p 648228
24/04/2024 81.50p 82.40p 80.30p 80.50p 708667
23/04/2024 81.50p 82.50p 79.80p 82.00p 5049089
22/04/2024 79.80p 80.20p 78.40p 80.20p 900171
19/04/2024 79.40p 79.40p 78.20p 78.80p 652921
18/04/2024 80.60p 81.40p 79.30p 79.50p 1592214
17/04/2024 82.30p 82.30p 79.80p 80.20p 944710
16/04/2024 80.40p 81.40p 79.70p 80.10p 1615288
15/04/2024 81.40p 82.00p 79.30p 81.60p 978907
12/04/2024 82.20p 82.20p 79.40p 79.80p 1396551
11/04/2024 80.00p 81.50p 79.70p 79.70p 1741249
10/04/2024 80.80p 81.80p 79.70p 80.90p 4562723
09/04/2024 80.50p 81.90p 80.50p 80.90p 1506728
08/04/2024 82.50p 82.90p 80.40p 81.90p 976670
05/04/2024 80.50p 81.70p 80.40p 81.10p 920096
04/04/2024 80.50p 82.30p 80.50p 81.60p 1044832
03/04/2024 81.80p 81.80p 79.90p 81.20p 2048075
02/04/2024 81.60p 83.00p 79.50p 80.70p 1443871
28/03/2024 79.90p 82.30p 79.90p 81.10p 1408637
27/03/2024 81.90p 82.30p 81.10p 81.80p 1409464
26/03/2024 80.40p 81.70p 80.10p 81.70p 1548044
25/03/2024 78.30p 81.00p 77.40p 80.70p 1866908
22/03/2024 80.10p 80.80p 78.10p 80.80p 2130028
21/03/2024 78.10p 78.80p 76.80p 78.80p 1113512
20/03/2024 76.50p 77.30p 76.50p 77.20p 2036809
19/03/2024 76.50p 77.90p 76.50p 77.30p 1009722
18/03/2024 77.40p 78.40p 77.20p 77.20p 1002612
15/03/2024 78.00p 78.50p 76.90p 78.40p 3435898
14/03/2024 75.90p 77.60p 75.90p 77.30p 2572594
13/03/2024 73.50p 77.10p 73.50p 76.70p 10098690
12/03/2024 75.00p 75.60p 74.10p 75.60p 2379021
11/03/2024 76.90p 77.80p 73.50p 74.60p 2360208
08/03/2024 75.00p 77.80p 74.90p 77.00p 1694855
07/03/2024 69.20p 76.40p 67.00p 76.40p 9048948
06/03/2024 69.10p 69.80p 67.50p 68.60p 1616070
05/03/2024 67.50p 68.80p 66.98p 68.60p 824378
04/03/2024 69.10p 69.45p 67.40p 68.10p 736931
01/03/2024 69.70p 69.70p 68.00p 69.30p 4059336
29/02/2024 67.50p 69.60p 67.50p 68.00p 3641733
28/02/2024 70.40p 70.40p 66.40p 67.40p 1905781
27/02/2024 67.30p 69.30p 66.91p 69.30p 5371517
26/02/2024 68.70p 69.00p 67.50p 68.00p 2399714
23/02/2024 68.70p 69.00p 68.10p 68.70p 1667191
22/02/2024 70.40p 70.40p 68.84p 69.00p 1888211
21/02/2024 68.80p 70.00p 68.80p 69.30p 908546
20/02/2024 69.20p 70.20p 68.30p 69.40p 790628
19/02/2024 69.00p 70.20p 69.00p 69.00p 661390
16/02/2024 70.50p 70.60p 69.57p 69.80p 956540
15/02/2024 70.50p 71.70p 69.40p 70.10p 794988
14/02/2024 70.70p 71.20p 69.90p 70.10p 724090
13/02/2024 70.50p 72.10p 69.50p 69.80p 1364888
12/02/2024 71.50p 72.10p 70.00p 71.00p 10677519
09/02/2024 70.60p 73.40p 70.50p 70.50p 824422
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

*Close Price adjusted for both dividends and splits