Shares Magazine
71.40p+1.40 (+2.00%)02 May 2025, 16:48
Coats Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 70.50p | 71.90p | 69.90p | 71.40p | 3,396,637 |
| May 1, 2025 | 71.80p | 71.80p | 69.60p | 70.00p | 1,641,422 |
| Apr 30, 2025 | 74.10p | 74.10p | 72.00p | 72.40p | 2,858,154 |
| Apr 29, 2025 | 74.50p | 75.40p | 73.60p | 73.80p | 4,863,859 |
| Apr 28, 2025 | 75.00p | 75.10p | 73.90p | 74.10p | 3,723,934 |
| Apr 25, 2025 | 75.00p | 75.00p | 73.30p | 74.40p | 2,271,823 |
| Apr 24, 2025 | 72.30p | 74.50p | 72.30p | 74.10p | 2,503,790 |
| Apr 23, 2025 | 73.80p | 74.60p | 72.30p | 73.00p | 2,038,524 |
| Apr 22, 2025 | 74.30p | 74.90p | 71.90p | 72.30p | 3,044,196 |
| Apr 17, 2025 | 72.60p | 73.20p | 72.60p | 73.10p | 1,461,605 |
| Apr 16, 2025 | 73.70p | 73.70p | 72.59p | 73.10p | 1,216,602 |
| Apr 15, 2025 | 74.20p | 75.40p | 73.80p | 74.10p | 9,613,118 |
| Apr 14, 2025 | 73.10p | 74.80p | 72.90p | 74.40p | 5,458,168 |
| Apr 11, 2025 | 72.10p | 73.50p | 71.90p | 72.50p | 5,156,041 |
| Apr 10, 2025 | 72.60p | 75.20p | 71.50p | 72.00p | 8,535,793 |
| Apr 9, 2025 | 68.90p | 69.40p | 67.30p | 68.20p | 3,537,062 |
| Apr 8, 2025 | 68.90p | 71.40p | 68.10p | 70.00p | 5,205,666 |
| Apr 7, 2025 | 66.00p | 71.20p | 64.80p | 68.70p | 8,369,877 |
| Apr 4, 2025 | 69.00p | 70.20p | 65.49p | 68.50p | 8,854,931 |
| Apr 3, 2025 | 77.20p | 77.20p | 70.20p | 70.20p | 6,126,923 |
| Apr 2, 2025 | 78.90p | 79.60p | 77.20p | 77.50p | 4,206,186 |
| Apr 1, 2025 | 79.60p | 79.90p | 78.88p | 79.20p | 1,673,228 |
| Mar 31, 2025 | 79.90p | 81.00p | 78.68p | 79.00p | 2,111,725 |
| Mar 28, 2025 | 81.30p | 82.70p | 81.00p | 81.20p | 1,747,612 |
| Mar 27, 2025 | 83.50p | 84.30p | 82.40p | 82.40p | 3,526,471 |
| Mar 26, 2025 | 83.30p | 84.60p | 82.80p | 84.00p | 7,619,286 |
| Mar 25, 2025 | 81.80p | 83.90p | 81.80p | 83.10p | 5,155,816 |
| Mar 24, 2025 | 83.00p | 83.30p | 82.20p | 82.20p | 2,808,330 |
| Mar 21, 2025 | 82.90p | 83.20p | 82.04p | 82.80p | 5,659,864 |
| Mar 20, 2025 | 84.00p | 84.70p | 83.00p | 83.20p | 2,815,279 |
| Mar 19, 2025 | 83.20p | 84.40p | 82.20p | 84.00p | 2,738,210 |
| Mar 18, 2025 | 82.80p | 84.40p | 82.80p | 84.00p | 1,894,020 |
| Mar 17, 2025 | 82.50p | 83.40p | 81.90p | 82.70p | 1,704,340 |
| Mar 14, 2025 | 81.10p | 82.70p | 81.00p | 82.70p | 1,423,884 |
| Mar 13, 2025 | 82.50p | 83.20p | 80.80p | 81.00p | 2,866,494 |
| Mar 12, 2025 | 80.00p | 83.80p | 80.00p | 83.10p | 2,772,167 |
| Mar 11, 2025 | 83.00p | 83.00p | 80.10p | 80.10p | 3,921,835 |
| Mar 10, 2025 | 83.10p | 84.00p | 80.60p | 81.10p | 8,105,787 |
| Mar 7, 2025 | 85.60p | 86.00p | 81.47p | 83.40p | 2,986,421 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.