Coats Group plc COA
LSE · United Kingdom · Process Industries
GBp 81.60-0.90 (-1.09%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 82.15 | -0.42% | GBp 79.85 | GBp 82.20 | GBp 79.75 | 731.95K |
| 2026-09-30 | GBp 82.50 | +0.98% | GBp 82.60 | GBp 83.88 | GBp 81.80 | 3.82M |
| 2026-09-29 | GBp 81.70 | -0.49% | GBp 82.75 | GBp 84.55 | GBp 81.35 | 1.58M |
| 2026-09-28 | GBp 82.10 | +1.17% | GBp 81.25 | GBp 83.70 | GBp 81.25 | 2.09M |
| 2026-09-25 | GBp 81.15 | +0.31% | GBp 81.10 | GBp 82.28 | GBp 80.15 | 1.70M |
| 2026-09-24 | GBp 80.90 | +1.06% | GBp 78.25 | GBp 81.20 | GBp 78.25 | 3.81M |
| 2026-09-23 | GBp 80.05 | -0.68% | GBp 78.65 | GBp 81.00 | GBp 78.20 | 1.91M |
| 2026-09-22 | GBp 80.60 | +1.19% | GBp 81.00 | GBp 81.00 | GBp 78.45 | 2.48M |
| 2026-09-21 | GBp 79.65 | +1.46% | GBp 76.30 | GBp 79.95 | GBp 76.30 | 1.69M |
| 2026-09-18 | GBp 78.50 | 0.00% | GBp 76.25 | GBp 79.25 | GBp 76.25 | 5.19M |
| 2026-09-17 | GBp 78.50 | -0.19% | GBp 76.85 | GBp 79.15 | GBp 76.85 | 2.50M |
| 2026-09-16 | GBp 78.65 | +1.81% | GBp 77.05 | GBp 78.65 | GBp 76.85 | 2.83M |
| 2026-09-15 | GBp 77.25 | +0.91% | GBp 76.55 | GBp 77.25 | GBp 75.95 | 2.20M |
| 2026-09-14 | GBp 76.55 | -1.03% | GBp 75.95 | GBp 77.25 | GBp 75.60 | 1.71M |
| 2026-09-11 | GBp 77.35 | -1.09% | GBp 76.00 | GBp 78.05 | GBp 76.00 | 2.46M |
| 2026-09-10 | GBp 78.20 | -2.25% | GBp 78.00 | GBp 80.15 | GBp 77.70 | 5.40M |
| 2026-09-09 | GBp 80.00 | 0.00% | GBp 78.40 | GBp 80.10 | GBp 78.40 | 10.55M |
| 2026-09-08 | GBp 80.00 | -1.60% | GBp 78.50 | GBp 81.65 | GBp 78.50 | 2.56M |
| 2026-09-07 | GBp 81.30 | +0.31% | GBp 80.65 | GBp 81.70 | GBp 80.40 | 2.39M |
| 2026-09-04 | GBp 81.05 | +3.78% | GBp 80.00 | GBp 81.30 | GBp 78.05 | 2.52M |
| 2026-09-03 | GBp 78.10 | +0.06% | GBp 76.95 | GBp 78.50 | GBp 76.75 | 3.99M |
| 2026-09-02 | GBp 78.05 | -1.14% | GBp 76.00 | GBp 79.80 | GBp 76.00 | 3.03M |
| 2026-09-01 | GBp 78.95 | -2.77% | GBp 80.45 | GBp 80.75 | GBp 77.70 | 6.96M |
| 2026-08-28 | GBp 81.20 | -0.92% | GBp 81.50 | GBp 82.65 | GBp 81.20 | 6.12M |
| 2026-08-27 | GBp 81.95 | +0.31% | GBp 78.95 | GBp 82.10 | GBp 78.95 | 1.68M |
| 2026-08-26 | GBp 81.70 | +1.05% | GBp 80.65 | GBp 81.75 | GBp 80.65 | 1.76M |
| 2026-08-25 | GBp 80.85 | +0.25% | GBp 80.65 | GBp 82.00 | GBp 80.50 | 1.31M |
| 2026-08-24 | GBp 80.65 | +0.81% | GBp 79.60 | GBp 80.95 | GBp 79.60 | 1.15M |
| 2026-08-21 | GBp 80.00 | -0.56% | GBp 80.00 | GBp 81.20 | GBp 79.40 | 3.68M |
| 2026-08-20 | GBp 80.45 | -1.47% | GBp 81.00 | GBp 81.55 | GBp 79.88 | 3.96M |
| 2026-08-19 | GBp 81.65 | -1.39% | GBp 82.60 | GBp 83.35 | GBp 81.30 | 3.21M |
| 2026-08-18 | GBp 82.80 | -0.36% | GBp 82.60 | GBp 83.65 | GBp 82.60 | 1.87M |
| 2026-08-17 | GBp 83.10 | -1.19% | GBp 81.95 | GBp 84.20 | GBp 81.95 | 1.23M |
| 2026-08-14 | GBp 84.10 | -0.12% | GBp 84.10 | GBp 84.45 | GBp 83.45 | 1.21M |
| 2026-08-13 | GBp 84.20 | +0.24% | GBp 83.10 | GBp 85.35 | GBp 82.83 | 5.22M |
| 2026-08-12 | GBp 84.00 | -0.83% | GBp 85.00 | GBp 85.85 | GBp 83.50 | 2.59M |
| 2026-08-11 | GBp 84.70 | -0.82% | GBp 85.20 | GBp 85.90 | GBp 84.20 | 3.29M |
| 2026-08-10 | GBp 85.40 | -1.21% | GBp 86.95 | GBp 86.95 | GBp 85.30 | 1.43M |
| 2026-08-07 | GBp 86.45 | +1.17% | GBp 88.20 | GBp 88.20 | GBp 85.25 | 2.26M |
| 2026-08-06 | GBp 85.45 | +2.77% | GBp 85.90 | GBp 86.35 | GBp 83.35 | 2.35M |
| 2026-08-05 | GBp 83.15 | +1.84% | GBp 83.85 | GBp 83.85 | GBp 81.55 | 2.78M |
| 2026-08-04 | GBp 81.65 | +0.37% | GBp 81.50 | GBp 82.20 | GBp 80.70 | 1.44M |
| 2026-08-03 | GBp 81.35 | +1.43% | GBp 80.45 | GBp 82.39 | GBp 80.45 | 2.06M |
| 2026-07-31 | GBp 80.20 | -0.87% | GBp 78.40 | GBp 82.10 | GBp 78.40 | 2.92M |
| 2026-07-30 | GBp 80.90 | -0.55% | GBp 81.35 | GBp 83.00 | GBp 80.20 | 3.47M |
| 2026-07-29 | GBp 81.35 | -3.78% | GBp 86.00 | GBp 86.00 | GBp 81.35 | 5.62M |
| 2026-07-28 | GBp 84.55 | +9.03% | GBp 79.15 | GBp 85.55 | GBp 78.10 | 7.93M |
| 2026-07-27 | GBp 77.55 | +2.31% | GBp 79.55 | GBp 79.55 | GBp 76.70 | 3.58M |
| 2026-07-24 | GBp 75.80 | +1.00% | GBp 74.90 | GBp 76.01 | GBp 74.05 | 2.73M |
| 2026-07-23 | GBp 75.05 | -1.70% | GBp 78.00 | GBp 78.00 | GBp 75.05 | 1.89M |
| 2026-07-22 | GBp 76.35 | -0.39% | GBp 78.25 | GBp 78.25 | GBp 75.95 | 2.67M |
| 2026-07-21 | GBp 76.65 | +2.47% | GBp 76.70 | GBp 76.70 | GBp 74.60 | 3.46M |
| 2026-07-20 | GBp 74.80 | -2.22% | GBp 76.60 | GBp 76.90 | GBp 74.50 | 2.19M |
| 2026-07-17 | GBp 76.50 | +0.53% | GBp 75.90 | GBp 77.10 | GBp 75.05 | 1.68M |
| 2026-07-16 | GBp 76.10 | +1.81% | GBp 75.00 | GBp 76.20 | GBp 74.85 | 3.90M |
| 2026-07-15 | GBp 74.75 | +0.20% | GBp 73.15 | GBp 75.65 | GBp 73.15 | 7.59M |
| 2026-07-14 | GBp 74.60 | -0.13% | GBp 74.05 | GBp 75.80 | GBp 73.15 | 1.65M |
| 2026-07-13 | GBp 74.70 | -2.61% | GBp 76.00 | GBp 76.95 | GBp 74.50 | 5.88M |
| 2026-07-10 | GBp 76.70 | -0.07% | GBp 77.05 | GBp 77.80 | GBp 76.45 | 2.81M |
| 2026-07-09 | GBp 76.75 | +1.25% | GBp 76.10 | GBp 77.30 | GBp 75.80 | 1.76M |
| 2026-07-08 | GBp 75.80 | -1.56% | GBp 76.70 | GBp 76.75 | GBp 74.80 | 5.64M |
| 2026-07-07 | GBp 77.00 | -0.39% | GBp 78.55 | GBp 78.55 | GBp 76.65 | 1.52M |
| 2026-07-06 | GBp 77.30 | -1.65% | GBp 78.45 | GBp 79.45 | GBp 76.80 | 2.82M |
| 2026-07-03 | GBp 78.60 | +0.77% | GBp 77.20 | GBp 79.00 | GBp 77.20 | 1.06M |
| 2026-07-02 | GBp 78.00 | -0.32% | GBp 78.25 | GBp 79.10 | GBp 77.45 | 2.75M |
| 2026-07-01 | GBp 78.25 | +0.38% | GBp 78.00 | GBp 78.70 | GBp 76.90 | 2.94M |
| 2026-06-30 | GBp 77.95 | -0.32% | GBp 77.00 | GBp 78.85 | GBp 77.00 | 2.94M |
| 2026-06-29 | GBp 78.20 | -0.89% | GBp 78.90 | GBp 79.75 | GBp 77.90 | 2.29M |
| 2026-06-26 | GBp 78.90 | +0.51% | GBp 77.00 | GBp 79.00 | GBp 77.00 | 7.86M |
| 2026-06-25 | GBp 78.50 | +1.29% | GBp 78.40 | GBp 78.65 | GBp 77.31 | 9.31M |
| 2026-06-24 | GBp 77.50 | +1.17% | GBp 76.00 | GBp 77.80 | GBp 76.00 | 3.19M |
| 2026-06-23 | GBp 76.60 | -1.16% | GBp 76.60 | GBp 77.40 | GBp 75.10 | 4.61M |
| 2026-06-22 | GBp 77.50 | -1.15% | GBp 78.05 | GBp 78.80 | GBp 76.90 | 2.33M |
| 2026-06-19 | GBp 78.40 | +0.26% | GBp 78.45 | GBp 78.65 | GBp 77.65 | 7.28M |
| 2026-06-18 | GBp 78.20 | -0.70% | GBp 76.75 | GBp 78.85 | GBp 76.75 | 5.23M |
| 2026-06-17 | GBp 78.75 | +0.13% | GBp 79.25 | GBp 79.25 | GBp 77.60 | 3.23M |
| 2026-06-16 | GBp 78.65 | -1.75% | GBp 82.80 | GBp 82.80 | GBp 78.65 | 2.27M |
| 2026-06-15 | GBp 80.05 | +0.13% | GBp 78.05 | GBp 81.75 | GBp 78.05 | 1.88M |
| 2026-06-12 | GBp 79.95 | +1.85% | GBp 79.70 | GBp 80.60 | GBp 78.80 | 4.64M |
| 2026-06-11 | GBp 78.50 | -0.32% | GBp 78.15 | GBp 80.05 | GBp 78.15 | 2.49M |
| 2026-06-10 | GBp 78.75 | -0.13% | GBp 78.60 | GBp 79.80 | GBp 78.35 | 1.75M |
| 2026-06-09 | GBp 78.85 | +0.25% | GBp 78.05 | GBp 80.70 | GBp 78.05 | 2.56M |
| 2026-06-08 | GBp 78.65 | -1.38% | GBp 78.50 | GBp 79.85 | GBp 78.30 | 3.28M |
| 2026-06-05 | GBp 79.75 | -0.81% | GBp 79.85 | GBp 81.70 | GBp 78.95 | 2.25M |
| 2026-06-04 | GBp 80.40 | +0.25% | GBp 78.60 | GBp 81.15 | GBp 78.60 | 1.13M |
| 2026-06-03 | GBp 80.20 | +0.12% | GBp 82.40 | GBp 82.40 | GBp 79.71 | 2.01M |
| 2026-06-02 | GBp 80.10 | +0.44% | GBp 80.00 | GBp 81.15 | GBp 79.65 | 3.42M |
| 2026-06-01 | GBp 79.75 | -2.39% | GBp 83.10 | GBp 83.10 | GBp 79.15 | 2.60M |
| 2026-05-29 | GBp 81.70 | +2.06% | GBp 80.70 | GBp 81.70 | GBp 80.00 | 7.60M |
| 2026-05-28 | GBp 80.05 | -1.48% | GBp 82.55 | GBp 82.55 | GBp 80.00 | 1.05M |