78.20p+0.10 (+0.13%)13 Jun 2025, 17:27
Coats Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 13, 2025 | 77.50p | 78.59p | 77.00p | 78.20p | 9,504,768 |
Jun 12, 2025 | 78.20p | 79.19p | 77.60p | 78.10p | 21,583,841 |
Jun 11, 2025 | 78.80p | 79.33p | 78.00p | 78.50p | 1,522,193 |
Jun 10, 2025 | 78.00p | 79.10p | 77.80p | 78.50p | 2,947,756 |
Jun 9, 2025 | 76.50p | 79.00p | 76.00p | 78.00p | 3,773,755 |
Jun 6, 2025 | 77.50p | 78.30p | 76.70p | 76.80p | 8,203,825 |
Jun 5, 2025 | 74.90p | 78.90p | 74.90p | 77.70p | 4,083,367 |
Jun 4, 2025 | 75.50p | 76.90p | 75.10p | 76.60p | 2,284,013 |
Jun 3, 2025 | 75.20p | 75.70p | 73.95p | 75.20p | 1,611,797 |
Jun 2, 2025 | 78.40p | 78.90p | 75.30p | 75.70p | 2,311,120 |
May 30, 2025 | 76.80p | 79.90p | 76.80p | 78.80p | 5,561,720 |
May 29, 2025 | 78.00p | 79.70p | 78.00p | 78.80p | 3,878,603 |
May 28, 2025 | 78.30p | 79.50p | 77.20p | 77.20p | 1,605,455 |
May 27, 2025 | 77.50p | 78.90p | 77.00p | 78.20p | 1,748,757 |
May 23, 2025 | 75.00p | 77.00p | 74.50p | 76.90p | 5,382,531 |
May 22, 2025 | 76.50p | 76.80p | 75.50p | 75.90p | 3,519,380 |
May 21, 2025 | 78.50p | 78.50p | 74.70p | 76.70p | 5,771,929 |
May 20, 2025 | 78.70p | 79.30p | 78.10p | 78.60p | 1,304,087 |
May 19, 2025 | 79.00p | 79.80p | 77.10p | 78.70p | 3,054,614 |
May 16, 2025 | 79.70p | 80.60p | 79.50p | 79.70p | 2,150,404 |
May 15, 2025 | 80.80p | 80.80p | 79.20p | 79.50p | 2,562,564 |
May 14, 2025 | 78.30p | 79.30p | 77.70p | 79.30p | 10,136,126 |
May 13, 2025 | 76.00p | 78.60p | 75.80p | 78.60p | 2,183,193 |
May 12, 2025 | 74.60p | 76.20p | 73.92p | 76.00p | 11,829,724 |
May 9, 2025 | 73.50p | 74.10p | 72.50p | 72.80p | 1,494,391 |
May 8, 2025 | 73.60p | 73.70p | 72.30p | 73.50p | 2,237,807 |
May 7, 2025 | 71.00p | 72.40p | 70.40p | 72.30p | 5,319,173 |
May 6, 2025 | 73.00p | 73.00p | 70.40p | 71.00p | 1,929,643 |
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 |
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 |
---|---|---|
Ithaca Energy PLC | 163.00 | 5.16 |
Goodwin PLC | 7,820.00 | 5.11 |
Harbour Energy PLC | 208.00 | 4.84 |
Hochschild Mining PLC | 258.20 | 4.28 |
Harworth Group PLC | 176.00 | 3.53 |
Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 1,118.00 | -5.65 |
Energean PLC | 817.00 | -5.06 |
Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
Crest Nicholson Holdings PLC | 188.60 | -4.22 |
Just Group PLC | 138.00 | -3.90 |
Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.