1. Share Prices

  2. Coats Group PLC (COA)

81.30p+0.70 (+0.87%)05 Dec 2025, 16:58
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
Dec 5, 202581.70p82.20p80.80p81.30p5,884,271
Dec 4, 202579.80p80.60p79.20p80.60p5,755,372
Dec 3, 202578.90p79.60p77.90p79.60p2,457,626
Dec 2, 202578.50p79.40p77.90p78.10p5,947,859
Dec 1, 202580.80p80.50p79.30p80.50p1,384,560
Nov 28, 202580.50p81.50p80.10p80.80p945,191
Nov 27, 202580.90p82.00p80.20p80.50p1,178,831
Nov 26, 202582.10p82.10p79.90p81.00p1,299,214
Nov 25, 202579.70p80.90p79.00p80.90p1,319,057
Nov 24, 202579.40p80.20p79.00p79.60p6,122,775
Nov 21, 202578.00p79.20p77.00p78.70p2,987,783
Nov 20, 202580.70p81.00p78.80p79.40p863,771
Nov 19, 202579.30p80.40p78.60p80.30p2,973,153
Nov 18, 202579.00p80.10p78.58p78.80p1,405,532
Nov 17, 202579.10p80.60p79.10p80.60p1,660,729
Nov 14, 202580.10p80.50p78.70p79.90p1,681,476
Nov 13, 202580.00p82.00p80.00p80.80p1,928,955
Nov 12, 202581.30p82.40p80.80p81.30p1,313,542
Nov 11, 202580.20p82.50p79.40p81.50p2,774,887
Nov 10, 202578.60p79.70p78.60p79.70p1,956,852
Nov 7, 202579.90p81.40p78.50p78.50p1,793,004
Nov 6, 202581.00p81.66p79.09p79.20p1,318,025
Nov 5, 202579.10p81.70p79.10p81.20p1,797,420
Nov 4, 202579.60p80.90p79.50p80.20p2,497,062
Nov 3, 202582.00p82.20p80.90p81.00p1,537,755
Oct 31, 202581.10p81.90p80.90p81.80p2,873,092
Oct 30, 202583.40p83.70p81.24p81.60p2,278,256
Oct 29, 202585.40p85.40p83.20p83.20p421,837
Oct 28, 202583.80p84.70p83.48p84.30p2,094,639
Oct 27, 202583.10p85.30p83.10p83.80p1,030,070
Oct 24, 202584.10p84.86p82.90p84.70p2,199,988
Oct 23, 202582.80p84.70p82.80p83.80p3,108,538
Oct 22, 202581.60p82.70p81.30p82.70p3,439,285
Oct 21, 202582.10p82.10p80.50p81.40p2,645,504
Oct 20, 202579.50p81.10p79.30p80.20p2,377,413
Oct 17, 202578.10p79.10p77.20p79.10p1,426,070
Oct 16, 202579.30p79.30p78.20p79.00p1,360,190
Oct 15, 202579.20p81.80p79.20p80.00p1,367,908
Oct 14, 202582.60p82.60p80.10p80.50p5,437,125
Oct 13, 202579.60p81.61p79.46p81.60p3,751,702
Oct 10, 202580.80p81.40p79.20p79.30p1,377,490
Oct 9, 202578.00p81.90p78.00p80.80p7,021,864
Oct 8, 202581.60p82.20p78.20p79.90p3,542,937
Oct 7, 202581.50p82.10p81.50p81.50p2,450,103
Oct 6, 202583.20p83.90p81.30p81.50p2,300,932
Oct 3, 202582.40p83.60p82.40p83.50p1,884,205
Oct 2, 202583.60p84.70p81.50p82.60p1,443,465
Oct 1, 202583.40p83.70p82.70p82.80p1,742,079
Sep 30, 202583.00p83.98p82.40p83.30p2,145,307
Sep 29, 202583.80p83.80p82.30p83.50p8,814,667
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.