64.20p-0.90 (-1.38%)29 Jun 2022, 07:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Coats Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 29, 202263.50p64.70p63.50p64.20p748,722
Jun 28, 202267.20p67.20p64.10p65.10p1,034,620
Jun 27, 202266.20p66.92p65.20p65.90p3,436,029
Jun 24, 202264.90p66.20p64.60p66.00p813,442
Jun 23, 202264.70p65.80p64.00p64.80p871,210
Jun 22, 202266.00p66.00p62.70p64.90p2,518,394
Jun 21, 202267.30p67.70p64.50p64.50p1,592,331
Jun 20, 202268.00p68.00p66.60p67.40p994,169
Jun 17, 202269.00p69.00p66.80p67.00p2,300,616
Jun 16, 202268.70p69.60p67.20p67.90p3,913,605
Jun 15, 202271.90p71.90p68.90p69.40p1,131,071
Jun 14, 202270.10p71.50p69.30p70.90p4,743,727
Jun 13, 202271.60p72.01p70.10p70.30p1,109,298
Jun 10, 202271.30p73.40p71.30p72.40p906,498
Jun 9, 202270.40p73.70p69.32p73.00p2,949,183
Jun 8, 202268.80p71.40p68.80p70.90p8,273,495
Jun 7, 202268.00p70.60p68.00p70.60p842,114
Jun 6, 202268.60p69.70p67.70p69.30p1,170,918
Jun 1, 202270.30p70.40p67.10p67.10p1,655,428
May 31, 202269.90p70.00p68.20p69.50p2,734,693
May 30, 202269.40p70.20p68.20p68.30p1,099,393
May 27, 202270.40p70.46p68.60p69.00p1,538,163
May 26, 202269.60p70.40p68.80p70.00p1,684,143
May 25, 202272.40p72.40p68.79p69.70p858,627
May 24, 202274.00p74.00p70.70p70.70p1,371,724
May 23, 202275.80p76.31p72.10p72.10p1,513,990
May 20, 202278.10p79.61p75.40p75.40p7,703,363
May 19, 202277.90p78.40p75.80p78.40p4,118,576
May 18, 202273.30p79.00p73.10p78.60p2,419,152
May 17, 202270.20p72.30p70.20p72.10p1,276,707
May 16, 202270.10p71.00p68.30p70.30p1,248,679
May 13, 202265.20p69.90p65.20p69.90p1,518,255
May 12, 202267.20p67.30p65.80p66.60p1,520,714
May 11, 202266.40p68.50p66.40p68.00p2,297,186
May 10, 202264.10p68.40p64.10p68.20p2,412,615
May 9, 202266.20p66.76p64.98p65.20p1,058,955
May 6, 202268.30p69.39p66.80p66.80p2,605,755
May 5, 202270.50p71.50p69.50p69.50p2,834,098
May 4, 202270.00p72.10p69.60p70.10p1,472,999
May 3, 202271.30p72.90p71.00p71.60p2,369,385
Apr 29, 202268.10p72.00p68.01p71.00p3,867,359
Apr 28, 202267.80p68.20p66.90p67.90p1,439,324
Apr 27, 202266.10p68.50p66.10p67.80p2,362,447
Apr 26, 202266.90p69.40p66.00p67.10p2,111,717
Apr 25, 202268.60p68.80p65.70p66.60p2,516,730
Apr 22, 202269.10p70.20p68.00p69.20p3,354,150
Apr 21, 202270.40p72.00p70.00p70.60p2,136,170
Apr 20, 202272.60p72.60p69.60p70.40p1,179,762
Apr 19, 202272.00p72.40p70.80p71.00p1,347,263
Apr 14, 202273.40p73.60p71.50p72.10p1,493,409
Showing 1 to 50 of 252