64.50p+0.60 (+0.94%)26 Jan 2022, 10:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Coats Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 25, 202265.70p65.80p62.80p63.90p1,725,555
Jan 24, 202266.80p66.97p64.37p64.90p953,728
Jan 21, 202268.60p68.60p66.50p67.00p1,017,982
Jan 20, 202268.10p69.80p67.70p68.90p1,374,232
Jan 19, 202264.90p68.50p64.90p68.00p1,426,775
Jan 18, 202266.70p68.30p66.40p66.60p1,211,720
Jan 17, 202266.60p68.67p66.60p68.20p766,965
Jan 14, 202266.50p68.60p65.80p67.00p892,358
Jan 13, 202267.50p69.00p67.00p67.20p604,419
Jan 12, 202269.60p69.60p67.06p67.70p1,209,475
Jan 11, 202268.20p69.99p68.20p68.30p936,014
Jan 10, 202271.10p73.10p69.40p69.40p1,593,244
Jan 7, 202271.30p71.50p69.08p71.40p1,369,219
Jan 6, 202271.40p71.40p69.30p69.60p503,316
Jan 5, 202271.20p73.00p71.20p72.40p2,279,178
Jan 4, 202270.90p73.40p69.50p72.40p1,653,135
Dec 31, 202169.60p70.00p69.20p69.20p446,138
Dec 30, 202168.60p70.00p68.00p69.30p1,179,141
Dec 29, 202169.60p69.60p68.35p68.80p891,319
Dec 24, 202167.40p68.10p66.40p67.40p128,237
Dec 23, 202168.70p68.70p67.46p67.70p579,858
Dec 22, 202166.00p68.00p66.00p68.00p1,110,276
Dec 21, 202166.80p66.80p65.98p66.70p790,678
Dec 20, 202166.20p67.00p65.60p66.00p1,271,516
Dec 17, 202168.50p69.10p66.72p67.40p1,827,266
Dec 16, 202168.10p68.10p66.70p66.80p1,008,070
Dec 15, 202164.60p67.30p64.60p67.30p5,051,915
Dec 14, 202164.40p66.50p64.40p66.10p2,429,710
Dec 13, 202164.70p66.90p64.70p65.80p1,663,957
Dec 10, 202166.30p67.80p65.60p66.10p1,122,889
Dec 9, 202169.40p69.40p67.10p67.70p927,122
Dec 8, 202169.00p69.80p67.30p67.80p2,152,043
Dec 7, 202166.40p70.60p66.40p69.40p3,544,433
Dec 6, 202166.30p66.81p65.00p66.00p1,805,745
Dec 3, 202164.90p65.20p63.70p64.90p1,359,817
Dec 2, 202162.80p64.01p62.70p63.40p2,069,975
Dec 1, 202161.80p63.40p61.10p63.30p5,114,116
Nov 30, 202162.00p62.50p61.30p61.40p3,706,691
Nov 29, 202164.10p64.30p62.30p63.00p1,630,264
Nov 26, 202163.80p64.06p62.60p63.30p1,447,755
Nov 25, 202165.80p65.90p64.45p65.10p1,591,984
Nov 24, 202169.20p69.20p65.90p66.00p968,039
Nov 23, 202166.50p69.00p66.40p67.80p910,973
Nov 22, 202169.30p69.30p67.60p68.10p1,820,231
Nov 19, 202168.00p68.50p66.91p68.00p814,938
Nov 18, 202167.50p68.00p66.80p67.90p1,188,970
Nov 17, 202166.50p68.20p66.50p67.30p999,201
Nov 16, 202166.50p68.92p66.50p67.90p939,988
Nov 15, 202166.40p68.99p66.40p68.60p1,154,448
Nov 12, 202167.70p68.50p67.02p68.30p996,005
Showing 1 to 50 of 253