1. Share Prices

  2. Coats Group PLC (COA)

94.30p+0.30 (+0.32%)22 Nov 2024, 13:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Coats Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 21, 202495.50p95.50p92.90p94.00p8,274,797
Nov 20, 202496.90p96.90p94.40p94.60p7,265,604
Nov 19, 202495.40p96.20p94.10p94.60p7,334,338
Nov 18, 202496.00p96.50p93.80p95.40p4,408,324
Nov 15, 202494.70p96.20p94.00p96.10p2,895,421
Nov 14, 202492.30p94.90p92.30p94.10p1,384,519
Nov 13, 202493.30p96.10p93.30p94.20p2,042,154
Nov 12, 202496.00p96.90p95.30p95.90p1,546,749
Nov 11, 202497.70p98.60p96.00p96.60p4,551,649
Nov 8, 202494.00p96.10p94.00p96.00p881,884
Nov 7, 202495.80p96.70p95.30p95.90p1,494,077
Nov 6, 202495.70p97.10p94.00p95.00p3,045,801
Nov 5, 202495.00p96.00p94.60p95.00p2,751,630
Nov 4, 202495.00p96.10p94.70p95.00p1,337,768
Nov 1, 202496.40p96.40p94.00p95.00p2,026,362
Oct 31, 202497.70p97.70p94.00p94.80p1,895,830
Oct 30, 202494.10p97.20p94.07p95.80p3,125,090
Oct 29, 202494.80p95.70p93.10p94.50p3,024,902
Oct 28, 202495.50p95.60p94.70p95.50p2,653,742
Oct 25, 202495.10p95.30p93.70p95.20p1,597,469
Oct 24, 202496.00p96.00p94.10p94.70p1,942,260
Oct 23, 202498.50p98.50p94.40p94.40p1,901,275
Oct 22, 202493.60p96.80p93.60p96.20p1,239,571
Oct 21, 202495.40p98.10p95.30p95.40p1,982,278
Oct 18, 202498.40p98.40p97.28p97.90p10,289,297
Oct 17, 202497.50p97.90p96.10p97.60p2,965,970
Oct 16, 202496.99p98.20p96.90p97.50p1,981,475
Oct 15, 202497.70p97.90p95.30p96.20p3,437,984
Oct 14, 202496.30p97.10p95.10p97.10p2,495,866
Oct 11, 202496.70p96.70p95.50p96.10p2,579,474
Oct 10, 202497.60p97.60p95.70p96.60p6,187,957
Oct 9, 202498.50p98.50p96.40p97.30p1,736,608
Oct 8, 202494.30p96.50p94.30p96.50p1,310,548
Oct 7, 202499.00p99.70p96.50p96.80p1,223,487
Oct 4, 202497.00p99.20p96.40p98.40p2,215,301
Oct 3, 202499.00p99.00p96.90p97.30p1,019,154
Oct 2, 202498.10p100.20p97.70p98.60p1,438,172
Oct 1, 2024100.20p101.60p99.40p99.70p14,756,355
Sep 30, 2024103.00p103.00p100.40p100.40p2,389,668
Sep 27, 202498.90p102.20p98.90p102.20p3,120,199
Sep 26, 2024100.00p102.00p99.80p102.00p2,136,675
Sep 25, 202497.00p100.60p97.00p99.60p611,900
Sep 24, 2024100.40p100.40p99.00p99.20p1,131,067
Sep 23, 202498.60p99.70p98.10p99.60p10,009,220
Sep 20, 2024102.80p103.80p98.30p98.60p6,609,280
Sep 19, 2024100.00p104.20p98.10p104.20p3,979,588
Sep 18, 202497.80p99.00p97.50p97.90p1,498,522
Sep 17, 202499.80p100.80p98.70p98.80p5,044,899
Sep 16, 202499.50p100.44p98.00p99.20p2,378,853
Sep 13, 202497.00p98.40p95.96p98.40p2,456,545
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,510.0015.37
Clarkson PLC3,855.007.08
Ithaca Energy PLC115.405.87
B&M European Value Retail S.A.354.304.51
Barratt Redrow PLC417.803.75
Diploma PLC4,390.003.98

Fallers

CompanyPrice% Chg
Cmc Markets PLC270.45-6.26
W.A.G Payment Solutions PLC81.20-4.47
Close Brothers Group PLC207.09-3.41
Goodwin PLC6,625.00-2.57
Barclays PLC255.95-2.55
Standard Chartered PLC939.00-2.09