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

 
     
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
Showing 1 to 50 of 252