Shares Magazine
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 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.50 | 9.26 |
| Metro Bank Holdings PLC | 88.00 | 4.02 |
| Ninety One PLC | 149.70 | 3.31 |
| Hunting PLC | 296.00 | 3.32 |
| Quilter PLC | 156.90 | 2.48 |
| Bakkavor Group PLC | 154.50 | 2.32 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 143.80 | -11.89 |
| Burberry Group PLC | 1,001.50 | -6.40 |
| Spire Healthcare Group PLC | 178.80 | -5.20 |
| Melrose Industries PLC | 526.92 | -5.30 |
| Schroders PLC | 406.20 | -5.14 |
| Aston Martin Lagonda Global Holdings PLC | 82.55 | -4.40 |