- Share Prices
Coats Group PLC (COA)
83.10p-2.80 (-3.26%)07 Mar 2025, 13:13
Coats Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 6, 2025 | 88.70p | 93.90p | 84.50p | 85.90p | 9,094,363 |
Mar 5, 2025 | 86.20p | 87.40p | 85.80p | 86.70p | 2,233,099 |
Mar 4, 2025 | 87.90p | 88.60p | 85.60p | 85.90p | 2,007,616 |
Mar 3, 2025 | 88.90p | 88.90p | 87.30p | 88.40p | 1,969,883 |
Feb 28, 2025 | 87.70p | 88.20p | 87.10p | 87.30p | 4,636,828 |
Feb 27, 2025 | 86.00p | 88.40p | 86.00p | 88.30p | 1,978,971 |
Feb 26, 2025 | 87.00p | 88.00p | 86.90p | 87.40p | 6,201,169 |
Feb 25, 2025 | 88.90p | 88.90p | 86.10p | 86.60p | 2,733,991 |
Feb 24, 2025 | 87.30p | 88.10p | 86.70p | 87.10p | 1,580,459 |
Feb 21, 2025 | 88.00p | 88.53p | 87.70p | 88.10p | 2,637,444 |
Feb 20, 2025 | 88.70p | 89.20p | 87.67p | 88.00p | 2,059,189 |
Feb 19, 2025 | 88.10p | 89.10p | 88.10p | 88.70p | 2,240,767 |
Feb 18, 2025 | 90.00p | 90.00p | 88.80p | 88.90p | 1,718,866 |
Feb 17, 2025 | 91.60p | 91.60p | 89.30p | 89.60p | 1,792,856 |
Feb 14, 2025 | 92.00p | 92.00p | 89.60p | 89.70p | 1,931,380 |
Feb 13, 2025 | 90.50p | 91.40p | 89.50p | 89.60p | 2,423,443 |
Feb 12, 2025 | 91.00p | 92.30p | 90.50p | 90.50p | 1,584,352 |
Feb 11, 2025 | 91.00p | 91.30p | 90.60p | 91.10p | 1,316,830 |
Feb 10, 2025 | 91.00p | 91.50p | 90.40p | 91.00p | 1,421,658 |
Feb 7, 2025 | 92.50p | 92.50p | 90.60p | 90.60p | 1,369,106 |
Feb 6, 2025 | 91.90p | 93.10p | 91.50p | 91.60p | 1,981,417 |
Feb 5, 2025 | 91.30p | 93.00p | 91.18p | 92.00p | 2,254,749 |
Feb 4, 2025 | 90.40p | 92.60p | 90.40p | 91.30p | 1,586,080 |
Feb 3, 2025 | 94.70p | 96.60p | 92.30p | 92.60p | 1,611,335 |
Jan 31, 2025 | 97.10p | 97.10p | 95.10p | 96.00p | 4,947,447 |
Jan 30, 2025 | 94.90p | 95.70p | 94.29p | 95.70p | 1,333,014 |
Jan 29, 2025 | 95.00p | 95.40p | 93.80p | 94.20p | 2,593,757 |
Jan 28, 2025 | 92.20p | 93.90p | 91.70p | 93.90p | 3,099,196 |
Jan 27, 2025 | 92.40p | 92.80p | 91.40p | 92.10p | 3,268,777 |
Jan 24, 2025 | 92.00p | 94.00p | 92.00p | 92.70p | 1,355,101 |
Jan 23, 2025 | 94.00p | 94.31p | 92.70p | 93.90p | 3,010,011 |
Jan 22, 2025 | 93.40p | 95.80p | 93.20p | 93.60p | 3,198,479 |
Jan 21, 2025 | 93.00p | 94.00p | 92.90p | 93.80p | 1,423,028 |
Jan 20, 2025 | 94.00p | 95.76p | 93.20p | 93.20p | 1,199,915 |
Jan 17, 2025 | 94.00p | 94.90p | 92.80p | 94.90p | 2,436,965 |
Jan 16, 2025 | 91.60p | 92.80p | 90.70p | 92.80p | 3,049,203 |
Jan 15, 2025 | 91.30p | 92.30p | 90.70p | 91.50p | 1,696,053 |
Jan 14, 2025 | 91.40p | 91.40p | 89.70p | 90.00p | 1,284,876 |
Jan 13, 2025 | 90.30p | 92.00p | 88.67p | 90.00p | 1,927,052 |
Jan 10, 2025 | 92.80p | 92.80p | 89.70p | 90.40p | 964,582 |
Jan 9, 2025 | 91.70p | 92.00p | 88.77p | 91.60p | 3,873,057 |
Jan 8, 2025 | 90.10p | 91.10p | 89.20p | 90.00p | 2,015,481 |
Jan 7, 2025 | 92.80p | 93.40p | 88.90p | 89.80p | 1,967,192 |
Jan 6, 2025 | 94.00p | 95.30p | 92.40p | 93.20p | 1,346,329 |
Jan 3, 2025 | 94.60p | 94.60p | 93.10p | 93.90p | 422,414 |
Jan 2, 2025 | 93.70p | 94.70p | 93.70p | 94.00p | 1,068,228 |
Dec 31, 2024 | 93.00p | 94.50p | 93.00p | 94.40p | 497,184 |
Dec 30, 2024 | 92.30p | 93.80p | 92.30p | 93.20p | 730,842 |
Dec 27, 2024 | 95.30p | 95.30p | 93.50p | 94.30p | 650,122 |
Dec 24, 2024 | 91.10p | 94.50p | 91.10p | 94.50p | 316,079 |