Coats Group (COA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/09/2025 75.70p 77.20p 75.70p 77.00p 3096391
04/09/2025 75.30p 75.70p 75.00p 75.70p 6406262
03/09/2025 75.10p 75.70p 74.60p 75.50p 3901022
02/09/2025 76.80p 76.80p 74.70p 75.00p 5652705
01/09/2025 75.30p 77.00p 75.30p 76.30p 4634880
29/08/2025 78.60p 78.60p 76.90p 76.70p 6304478
28/08/2025 76.70p 78.00p 76.70p 77.60p 2407283
27/08/2025 77.10p 77.60p 76.50p 77.00p 5832663
26/08/2025 76.20p 78.00p 75.50p 77.60p 6254029
22/08/2025 75.90p 78.10p 75.10p 77.80p 6775019
21/08/2025 75.80p 75.90p 75.00p 75.30p 1239726
20/08/2025 75.20p 75.60p 74.85p 75.60p 4266316
19/08/2025 74.90p 75.80p 74.60p 75.40p 2658695
18/08/2025 73.50p 74.60p 73.50p 74.40p 14570870
15/08/2025 75.40p 75.40p 73.70p 74.00p 1743232
14/08/2025 74.40p 75.30p 73.40p 73.70p 1584415
13/08/2025 73.20p 74.50p 73.20p 73.40p 2813958
12/08/2025 73.30p 74.90p 71.70p 73.20p 6564731
11/08/2025 71.80p 72.40p 71.20p 71.70p 8917694
08/08/2025 72.00p 72.50p 71.00p 71.70p 26689180
07/08/2025 73.00p 73.80p 72.50p 72.50p 11585047
06/08/2025 73.80p 74.20p 72.50p 73.00p 7266351
05/08/2025 73.00p 74.20p 72.47p 73.90p 4954416
04/08/2025 73.00p 73.60p 72.70p 73.30p 7520956
01/08/2025 73.10p 74.30p 72.80p 73.30p 5581836
31/07/2025 75.00p 75.70p 74.00p 74.00p 9737905
30/07/2025 75.90p 76.90p 74.40p 75.10p 24543340
29/07/2025 75.00p 76.40p 75.00p 76.00p 5948746
28/07/2025 75.80p 77.10p 75.50p 75.50p 8369873
25/07/2025 76.60p 76.80p 75.70p 75.80p 29489632
24/07/2025 75.70p 76.90p 75.40p 76.50p 5778921
23/07/2025 75.00p 75.45p 73.80p 75.00p 28842304
22/07/2025 75.00p 75.90p 71.50p 74.00p 7047924
21/07/2025 72.90p 75.60p 72.50p 73.00p 52372208
18/07/2025 72.40p 73.90p 71.70p 72.80p 4410551
17/07/2025 78.00p 78.00p 71.99p 72.00p 41522212
16/07/2025 81.30p 83.30p 81.30p 82.10p 652786
15/07/2025 82.20p 83.90p 82.20p 83.10p 1711317
14/07/2025 81.10p 83.30p 80.70p 82.30p 2243709
11/07/2025 83.50p 83.50p 81.25p 81.80p 1992453
10/07/2025 82.50p 83.17p 81.30p 82.40p 1829052
09/07/2025 82.00p 82.95p 80.60p 82.40p 2697477
08/07/2025 80.00p 81.80p 79.30p 81.00p 2550021
07/07/2025 81.50p 81.50p 79.60p 79.60p 1040773
04/07/2025 79.90p 80.90p 79.30p 80.10p 942915
03/07/2025 80.70p 81.90p 78.80p 80.80p 2031084
02/07/2025 78.50p 79.70p 78.00p 78.70p 2335150
01/07/2025 78.90p 80.00p 77.00p 78.70p 4587003
30/06/2025 81.10p 81.90p 79.50p 79.50p 2526151
27/06/2025 78.00p 81.90p 78.00p 81.40p 5105512
26/06/2025 76.60p 78.30p 76.20p 77.90p 2930670
25/06/2025 78.40p 78.70p 76.30p 76.60p 4422174
24/06/2025 76.10p 78.70p 76.00p 78.30p 8527179
23/06/2025 75.40p 77.00p 75.00p 75.80p 4849317
20/06/2025 75.70p 77.70p 75.40p 77.10p 4941543
19/06/2025 76.80p 77.60p 75.50p 75.50p 4089022
18/06/2025 76.80p 78.60p 75.70p 77.50p 4956516
17/06/2025 78.00p 79.24p 77.90p 78.00p 3221377
16/06/2025 78.20p 79.10p 78.00p 78.00p 6377450
13/06/2025 77.50p 78.60p 77.00p 78.20p 9504745
12/06/2025 78.20p 79.19p 77.60p 78.10p 21583840
11/06/2025 78.80p 79.33p 78.00p 78.50p 1522193
10/06/2025 78.00p 79.00p 77.80p 78.50p 2947751
09/06/2025 76.50p 79.00p 76.00p 78.00p 3773757
06/06/2025 77.50p 78.30p 76.70p 76.80p 8203826
05/06/2025 74.90p 78.90p 74.90p 77.70p 4083367
04/06/2025 75.50p 76.90p 75.10p 76.60p 2284013
03/06/2025 75.20p 75.70p 73.95p 75.20p 1611798
02/06/2025 78.40p 78.90p 75.30p 75.70p 2311118
30/05/2025 76.80p 79.90p 76.80p 78.80p 5561721
29/05/2025 78.00p 79.70p 78.00p 78.80p 3878606
28/05/2025 78.30p 79.50p 77.20p 77.20p 1605455
27/05/2025 77.50p 78.90p 77.00p 78.20p 1748760
23/05/2025 75.00p 77.00p 74.50p 76.90p 5382529
22/05/2025 76.50p 76.80p 75.50p 75.90p 3519379
21/05/2025 78.50p 78.50p 74.70p 76.70p 5771931
20/05/2025 78.70p 79.30p 78.10p 78.60p 1304087
19/05/2025 79.00p 79.80p 77.10p 78.70p 3054615
16/05/2025 79.70p 80.60p 79.50p 79.70p 2150403
15/05/2025 80.80p 80.80p 79.20p 79.50p 2473886
14/05/2025 78.30p 79.30p 77.70p 79.30p 10136125
13/05/2025 76.00p 78.60p 75.80p 78.60p 2183194
12/05/2025 74.60p 76.20p 73.92p 76.00p 11829724
09/05/2025 73.50p 74.10p 72.50p 72.80p 1494390
08/05/2025 73.60p 73.70p 72.30p 73.50p 2237807
07/05/2025 71.00p 72.40p 70.40p 72.30p 5319172
06/05/2025 73.00p 73.00p 70.40p 71.00p 1929645
02/05/2025 70.50p 71.90p 69.90p 71.40p 3396639
01/05/2025 71.80p 71.80p 69.60p 70.00p 1641421
30/04/2025 74.10p 74.10p 72.00p 72.40p 2858155
29/04/2025 74.50p 75.40p 73.60p 73.80p 4863858
28/04/2025 75.00p 75.10p 73.90p 74.10p 3723935
25/04/2025 75.00p 75.00p 73.30p 74.40p 2271821
24/04/2025 72.30p 74.50p 72.30p 74.10p 2503789
23/04/2025 73.80p 74.60p 72.30p 73.00p 2038523
22/04/2025 74.30p 74.90p 71.90p 72.30p 3044196
17/04/2025 72.60p 73.20p 72.60p 73.10p 1461603
16/04/2025 73.70p 73.70p 72.59p 73.10p 1216603
15/04/2025 74.20p 75.40p 73.80p 74.10p 9613119
14/04/2025 73.10p 74.80p 72.90p 74.40p 5457994
11/04/2025 72.10p 73.50p 71.90p 72.50p 5137014
10/04/2025 72.60p 75.20p 71.50p 72.00p 8535589
09/04/2025 68.90p 69.40p 67.30p 68.20p 3537062
08/04/2025 68.90p 71.40p 68.10p 70.00p 5205667
07/04/2025 66.00p 71.20p 64.80p 68.70p 8369879
04/04/2025 69.00p 70.20p 65.49p 68.50p 8854904
03/04/2025 77.20p 77.20p 70.20p 70.20p 6126924
02/04/2025 78.90p 79.60p 77.20p 77.50p 4206187
01/04/2025 79.60p 79.90p 78.88p 79.20p 1673230
31/03/2025 79.90p 81.00p 78.68p 79.00p 2111726
28/03/2025 81.30p 82.70p 81.00p 81.20p 1747612
27/03/2025 83.50p 84.30p 82.40p 82.40p 3526471
26/03/2025 83.30p 84.60p 82.80p 84.00p 7619288
25/03/2025 81.80p 83.90p 81.80p 83.10p 5155815
24/03/2025 83.00p 83.30p 82.20p 82.20p 2808327
21/03/2025 82.90p 83.20p 82.04p 82.80p 5659864
20/03/2025 84.00p 84.70p 83.00p 83.20p 2815280
19/03/2025 83.20p 84.40p 82.20p 84.00p 2738211
18/03/2025 82.80p 84.40p 82.80p 84.00p 1888224
17/03/2025 82.50p 83.40p 81.90p 82.70p 1704340
14/03/2025 81.10p 82.70p 81.00p 82.70p 1423885
13/03/2025 82.50p 83.20p 80.80p 81.00p 2866494
12/03/2025 80.00p 83.80p 80.00p 83.10p 2772167
11/03/2025 83.00p 83.00p 80.10p 80.10p 3921835
10/03/2025 83.10p 84.00p 80.60p 81.10p 8105787
07/03/2025 85.60p 86.00p 81.47p 83.40p 2986421
06/03/2025 88.70p 93.90p 84.50p 85.90p 9029633
05/03/2025 86.20p 87.40p 85.80p 86.70p 2233097
04/03/2025 87.90p 88.60p 85.60p 85.90p 2007616
03/03/2025 88.90p 88.90p 87.30p 88.40p 1969885
28/02/2025 87.70p 88.20p 87.10p 87.30p 4636829
27/02/2025 86.00p 88.40p 86.00p 88.30p 1978962
26/02/2025 87.00p 88.00p 86.90p 87.40p 6201170
25/02/2025 88.90p 88.90p 86.10p 86.60p 2733991
24/02/2025 87.30p 88.10p 86.70p 87.10p 1580459
21/02/2025 88.00p 88.53p 87.70p 88.10p 2637372
20/02/2025 88.70p 89.20p 87.67p 88.00p 2059190
19/02/2025 88.10p 89.10p 88.10p 88.70p 2240768
18/02/2025 90.00p 90.00p 88.80p 88.90p 1718866
17/02/2025 91.60p 91.60p 89.30p 89.60p 1792856
14/02/2025 92.00p 92.00p 89.60p 89.70p 1931381
13/02/2025 90.50p 91.40p 89.50p 89.60p 2423443
12/02/2025 91.00p 92.30p 90.50p 90.50p 1584352
11/02/2025 91.00p 91.30p 90.60p 91.10p 1316830
10/02/2025 90.70p 91.50p 90.40p 91.00p 1421659
07/02/2025 92.50p 92.50p 90.60p 90.60p 1369106
06/02/2025 91.90p 93.10p 91.50p 91.60p 1981418
05/02/2025 91.30p 93.00p 91.18p 92.00p 2254750
04/02/2025 90.40p 92.60p 90.40p 91.30p 1535792
03/02/2025 94.70p 96.60p 92.30p 92.60p 1537306
31/01/2025 97.10p 97.10p 95.10p 96.00p 4947447
30/01/2025 94.90p 95.70p 94.29p 95.70p 1333014
29/01/2025 95.00p 95.40p 93.80p 94.20p 2593758
28/01/2025 92.20p 93.90p 91.70p 93.90p 3099197
27/01/2025 92.40p 92.80p 91.40p 92.10p 3268777
24/01/2025 92.00p 94.00p 92.00p 92.70p 1355101
23/01/2025 94.00p 94.31p 92.70p 93.90p 2972198
22/01/2025 93.40p 95.80p 93.20p 93.60p 3195495
21/01/2025 93.00p 94.00p 92.90p 93.80p 1423028
20/01/2025 94.00p 95.76p 93.20p 93.20p 1199915
17/01/2025 94.00p 94.90p 92.80p 94.90p 2436966
16/01/2025 91.60p 92.80p 90.70p 92.80p 3049203
15/01/2025 91.30p 92.30p 90.70p 91.50p 1696053
14/01/2025 91.40p 91.40p 89.70p 90.00p 1284876
13/01/2025 90.30p 92.00p 88.67p 90.00p 1927052
10/01/2025 92.80p 92.80p 89.70p 90.40p 964583
09/01/2025 91.70p 92.00p 88.77p 91.60p 3873057
08/01/2025 90.10p 91.10p 89.20p 90.00p 2015481
07/01/2025 92.80p 93.40p 88.90p 89.80p 1967192
06/01/2025 94.00p 95.30p 92.40p 93.20p 1346329
03/01/2025 94.60p 94.60p 93.10p 93.90p 422415
02/01/2025 93.70p 94.70p 93.70p 94.00p 1068228
31/12/2024 93.00p 94.50p 93.00p 94.40p 497184
30/12/2024 92.30p 93.80p 92.30p 93.20p 730842
27/12/2024 95.30p 95.30p 93.50p 94.30p 650122
24/12/2024 91.10p 94.50p 91.10p 94.50p 316079
23/12/2024 91.40p 93.70p 91.20p 93.70p 872576
20/12/2024 94.40p 94.40p 91.90p 93.60p 7045691
19/12/2024 95.90p 95.90p 91.97p 93.00p 3486872
18/12/2024 94.60p 94.90p 93.50p 94.10p 2919660
17/12/2024 97.70p 97.70p 92.90p 94.00p 1582256
16/12/2024 92.20p 95.90p 92.20p 95.60p 2551107
13/12/2024 96.30p 96.30p 94.10p 94.80p 1021917
12/12/2024 94.80p 95.90p 94.60p 94.60p 1083313
11/12/2024 95.40p 96.13p 94.70p 94.90p 1422495
10/12/2024 97.20p 97.20p 95.20p 95.70p 1379188
09/12/2024 96.60p 97.40p 95.40p 96.40p 1830066
06/12/2024 97.90p 97.90p 95.70p 96.20p 2755491
05/12/2024 96.70p 97.90p 95.40p 95.70p 5470045
04/12/2024 95.30p 96.30p 94.80p 96.10p 8559248
03/12/2024 96.10p 96.10p 94.40p 95.00p 1188220
02/12/2024 97.00p 97.00p 94.00p 94.20p 2639545
29/11/2024 93.00p 96.30p 93.00p 96.30p 1348383
28/11/2024 95.70p 96.30p 94.90p 95.60p 1388953
27/11/2024 93.10p 96.40p 93.10p 95.40p 1475577
26/11/2024 96.10p 96.20p 94.70p 95.70p 1486684
25/11/2024 97.00p 97.00p 94.50p 95.60p 2664534
22/11/2024 94.00p 95.80p 93.80p 95.80p 7639412
21/11/2024 95.50p 95.50p 92.90p 94.00p 8274798
20/11/2024 96.90p 96.90p 94.40p 94.60p 7265604

*Close Price adjusted for both dividends and splits