1. Share Prices

  2. Coats Group PLC (COA)

78.20p+0.10 (+0.13%)13 Jun 2025, 17:27
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
Jun 13, 202577.50p78.59p77.00p78.20p9,504,768
Jun 12, 202578.20p79.19p77.60p78.10p21,583,841
Jun 11, 202578.80p79.33p78.00p78.50p1,522,193
Jun 10, 202578.00p79.10p77.80p78.50p2,947,756
Jun 9, 202576.50p79.00p76.00p78.00p3,773,755
Jun 6, 202577.50p78.30p76.70p76.80p8,203,825
Jun 5, 202574.90p78.90p74.90p77.70p4,083,367
Jun 4, 202575.50p76.90p75.10p76.60p2,284,013
Jun 3, 202575.20p75.70p73.95p75.20p1,611,797
Jun 2, 202578.40p78.90p75.30p75.70p2,311,120
May 30, 202576.80p79.90p76.80p78.80p5,561,720
May 29, 202578.00p79.70p78.00p78.80p3,878,603
May 28, 202578.30p79.50p77.20p77.20p1,605,455
May 27, 202577.50p78.90p77.00p78.20p1,748,757
May 23, 202575.00p77.00p74.50p76.90p5,382,531
May 22, 202576.50p76.80p75.50p75.90p3,519,380
May 21, 202578.50p78.50p74.70p76.70p5,771,929
May 20, 202578.70p79.30p78.10p78.60p1,304,087
May 19, 202579.00p79.80p77.10p78.70p3,054,614
May 16, 202579.70p80.60p79.50p79.70p2,150,404
May 15, 202580.80p80.80p79.20p79.50p2,562,564
May 14, 202578.30p79.30p77.70p79.30p10,136,126
May 13, 202576.00p78.60p75.80p78.60p2,183,193
May 12, 202574.60p76.20p73.92p76.00p11,829,724
May 9, 202573.50p74.10p72.50p72.80p1,494,391
May 8, 202573.60p73.70p72.30p73.50p2,237,807
May 7, 202571.00p72.40p70.40p72.30p5,319,173
May 6, 202573.00p73.00p70.40p71.00p1,929,643
May 2, 202570.50p71.90p69.90p71.40p3,396,637
May 1, 202571.80p71.80p69.60p70.00p1,641,422
Apr 30, 202574.10p74.10p72.00p72.40p2,858,154
Apr 29, 202574.50p75.40p73.60p73.80p4,863,859
Apr 28, 202575.00p75.10p73.90p74.10p3,723,934
Apr 25, 202575.00p75.00p73.30p74.40p2,271,823
Apr 24, 202572.30p74.50p72.30p74.10p2,503,790
Apr 23, 202573.80p74.60p72.30p73.00p2,038,524
Apr 22, 202574.30p74.90p71.90p72.30p3,044,196
Apr 17, 202572.60p73.20p72.60p73.10p1,461,605
Apr 16, 202573.70p73.70p72.59p73.10p1,216,602
Apr 15, 202574.20p75.40p73.80p74.10p9,613,118
Apr 14, 202573.10p74.80p72.90p74.40p5,458,168
Apr 11, 202572.10p73.50p71.90p72.50p5,156,041
Apr 10, 202572.60p75.20p71.50p72.00p8,535,793
Apr 9, 202568.90p69.40p67.30p68.20p3,537,062
Apr 8, 202568.90p71.40p68.10p70.00p5,205,666
Apr 7, 202566.00p71.20p64.80p68.70p8,369,877
Apr 4, 202569.00p70.20p65.49p68.50p8,854,931
Apr 3, 202577.20p77.20p70.20p70.20p6,126,923
Apr 2, 202578.90p79.60p77.20p77.50p4,206,186
Apr 1, 202579.60p79.90p78.88p79.20p1,673,228
123456
Showing 1 to 50 of 252

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:
12 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC163.005.16
Goodwin PLC7,820.005.11
Harbour Energy PLC208.004.84
Hochschild Mining PLC258.204.28
Harworth Group PLC176.003.53
Sdcl Efficiency Income Trust PLC49.103.37

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,118.00-5.65
Energean PLC817.00-5.06
Icg Enterprise Trust PLC1,344.00-4.27
Crest Nicholson Holdings PLC188.60-4.22
Just Group PLC138.00-3.90
Oxford Instruments PLC1,800.00-3.85
Risers/fallers data from previous trading day.