Coiled Therapeutics Plc COIL
LSE · United Kingdom · Health Technology
GBp 7.500.00 (0.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 7.50 | 0.00% | GBp 7.11 | GBp 8.00 | GBp 7.00 | 266.20K |
| 2026-09-30 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.00 | 33.51K |
| 2026-09-29 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.25 | GBp 7.24 | 157.33K |
| 2026-09-28 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 6.93 | 1.02M |
| 2026-09-25 | GBp 7.50 | -3.23% | GBp 7.75 | GBp 8.00 | GBp 7.00 | 244.35K |
| 2026-09-24 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.50 | GBp 7.50 | 30.00K |
| 2026-09-23 | GBp 7.75 | -3.13% | GBp 8.00 | GBp 8.00 | GBp 7.50 | 171.35K |
| 2026-09-22 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.50 | 303.28K |
| 2026-09-21 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.50 | 37.53K |
| 2026-09-18 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 7.61 | GBp 7.60 | 52.76K |
| 2026-09-17 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 7.75 | GBp 7.60 | 266.35K |
| 2026-09-16 | GBp 8.00 | -5.88% | GBp 8.00 | GBp 7.88 | GBp 7.50 | 104.75K |
| 2026-09-15 | GBp 8.50 | +8.28% | GBp 8.00 | GBp 8.50 | GBp 7.50 | 33.32K |
| 2026-09-14 | GBp 7.85 | -7.65% | GBp 8.50 | GBp 9.00 | GBp 7.49 | 663.16K |
| 2026-09-11 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.50 | GBp 8.50 | 0 |
| 2026-09-10 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 7.85 | 10.04K |
| 2026-09-09 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.13 | GBp 8.00 | 5.37K |
| 2026-09-08 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.00 | GBp 8.00 | 6.28K |
| 2026-09-07 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.13 | GBp 8.10 | 53.20K |
| 2026-09-04 | GBp 8.50 | -5.56% | GBp 8.75 | GBp 9.00 | GBp 8.00 | 220.34K |
| 2026-09-03 | GBp 9.00 | +2.86% | GBp 8.75 | GBp 9.00 | GBp 8.50 | 119.79K |
| 2026-09-02 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 8.75 | GBp 8.75 | 0 |
| 2026-09-01 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 9.00 | GBp 8.60 | 20.62K |
| 2026-08-28 | GBp 8.75 | -2.78% | GBp 9.00 | GBp 9.50 | GBp 8.10 | 266.64K |
| 2026-08-27 | GBp 9.00 | +5.88% | GBp 9.00 | GBp 9.25 | GBp 8.60 | 199.44K |
| 2026-08-26 | GBp 8.50 | -10.53% | GBp 9.50 | GBp 10.00 | GBp 8.50 | 30.60K |
| 2026-08-25 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.33 | GBp 9.29 | 132.60K |
| 2026-08-24 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 10.00 | 800 |
| 2026-08-21 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.33 | GBp 9.30 | 15.77K |
| 2026-08-20 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.20 | GBp 9.30 | 5.96K |
| 2026-08-19 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.30 | GBp 9.30 | 1.08K |
| 2026-08-18 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.30 | 57.00K |
| 2026-08-17 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.39 | GBp 9.10 | 317 |
| 2026-08-14 | GBp 9.50 | +5.56% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 81.39K |
| 2026-08-13 | GBp 9.00 | -5.26% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 82.20K |
| 2026-08-12 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.45 | GBp 9.44 | 4.72K |
| 2026-08-11 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.50 | GBp 9.50 | 0 |
| 2026-08-10 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 63.37K |
| 2026-08-07 | GBp 9.50 | -2.56% | GBp 9.75 | GBp 10.00 | GBp 9.52 | 65.57K |
| 2026-08-06 | GBp 9.75 | -4.41% | GBp 9.75 | GBp 10.00 | GBp 9.70 | 3.17K |
| 2026-08-05 | GBp 10.20 | +4.62% | GBp 9.75 | GBp 10.20 | GBp 9.50 | 169.58K |
| 2026-08-04 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.82 | GBp 9.55 | 29.67K |
| 2026-08-03 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.90 | GBp 9.52 | 104.19K |
| 2026-07-31 | GBp 9.75 | -2.50% | GBp 10.00 | GBp 10.00 | GBp 9.26 | 35.31K |
| 2026-07-30 | GBp 10.00 | -4.76% | GBp 10.00 | GBp 9.80 | GBp 9.26 | 23.17K |
| 2026-07-29 | GBp 10.50 | +5.00% | GBp 10.00 | GBp 10.50 | GBp 9.50 | 281.84K |
| 2026-07-28 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.50 | GBp 9.65 | 141.12K |
| 2026-07-27 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.50 | GBp 9.50 | 71.57K |
| 2026-07-24 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.50 | GBp 9.66 | 17.24K |
| 2026-07-23 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.50 | GBp 9.50 | 12.58K |
| 2026-07-22 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.50 | GBp 9.50 | 300.56K |
| 2026-07-21 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.00 | GBp 9.75 | 172.03K |
| 2026-07-20 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.50 | GBp 9.50 | 20.59K |
| 2026-07-17 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.50 | GBp 9.50 | 40.11K |
| 2026-07-16 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.29 | GBp 9.81 | 284.92K |
| 2026-07-15 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.50 | GBp 9.50 | 28.30K |
| 2026-07-14 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.20 | GBp 9.80 | 127.00K |
| 2026-07-13 | GBp 10.00 | +2.56% | GBp 9.75 | GBp 10.50 | GBp 9.50 | 32.24K |
| 2026-07-10 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.50 | GBp 9.00 | 175.12K |
| 2026-07-09 | GBp 9.75 | +2.63% | GBp 9.50 | GBp 10.50 | GBp 9.76 | 36.08K |
| 2026-07-08 | GBp 9.50 | -5.00% | GBp 9.50 | GBp 9.61 | GBp 9.61 | 9.59K |
| 2026-07-07 | GBp 10.00 | +5.26% | GBp 10.00 | GBp 10.50 | GBp 9.00 | 159.73K |
| 2026-07-06 | GBp 9.50 | 0.00% | GBp 10.00 | GBp 10.00 | GBp 9.16 | 11.07K |
| 2026-07-03 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 17.80K |
| 2026-07-02 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 19.49K |
| 2026-07-01 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.30 | GBp 9.05 | 14.47K |
| 2026-06-30 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.30 | 22.61K |
| 2026-06-29 | GBp 9.50 | -5.00% | GBp 10.00 | GBp 10.21 | GBp 9.10 | 109.83K |
| 2026-06-26 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 11.00 | GBp 9.50 | 452.25K |
| 2026-06-25 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 11.00 | GBp 10.00 | 16.20K |
| 2026-06-24 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.25 | GBp 9.95 | 286.97K |
| 2026-06-23 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 11.00 | GBp 9.00 | 118.93K |
| 2026-06-22 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.30 | GBp 9.85 | 25.58K |
| 2026-06-19 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.37 | GBp 10.37 | 20.26K |
| 2026-06-18 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.01 | GBp 9.75 | 14.74K |
| 2026-06-17 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.50 | GBp 9.05 | 427.80K |
| 2026-06-16 | GBp 10.00 | -4.76% | GBp 10.50 | GBp 11.00 | GBp 8.55 | 808.85K |
| 2026-06-15 | GBp 10.50 | 0.00% | GBp 11.00 | GBp 11.00 | GBp 10.00 | 44.07K |
| 2026-06-12 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.05 | 83.66K |
| 2026-06-11 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.02 | GBp 10.02 | 9.21K |
| 2026-06-10 | GBp 10.50 | -4.55% | GBp 10.75 | GBp 11.00 | GBp 10.00 | 91.16K |
| 2026-06-09 | GBp 11.00 | -2.22% | GBp 11.25 | GBp 11.00 | GBp 10.00 | 147.77K |
| 2026-06-08 | GBp 11.25 | 0.00% | GBp 11.50 | GBp 12.50 | GBp 10.10 | 98.50K |
| 2026-06-05 | GBp 11.25 | -2.17% | GBp 11.25 | GBp 12.00 | GBp 10.57 | 365.62K |
| 2026-06-04 | GBp 11.50 | +2.22% | GBp 11.25 | GBp 12.00 | GBp 10.50 | 24.59K |
| 2026-06-03 | GBp 11.25 | -4.26% | GBp 11.75 | GBp 12.00 | GBp 10.56 | 88.50K |
| 2026-06-02 | GBp 11.75 | 0.00% | GBp 11.75 | GBp 12.50 | GBp 11.00 | 83.64K |
| 2026-06-01 | GBp 11.75 | +7.80% | GBp 11.75 | GBp 11.75 | GBp 11.10 | 149.14K |
| 2026-05-29 | GBp 10.90 | -9.17% | GBp 11.75 | GBp 12.50 | GBp 10.90 | 154.92K |
| 2026-05-28 | GBp 12.00 | +6.19% | GBp 11.30 | GBp 12.00 | GBp 11.00 | 878.54K |