Coats Group (COA) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Coats Group

Date Open High Low Close* Volume
10/12/2025 79.80p 80.10p 77.80p 78.70p 956522
09/12/2025 80.20p 80.50p 78.20p 78.70p 5342939
08/12/2025 83.10p 83.10p 80.10p 80.10p 1260418
05/12/2025 81.70p 82.20p 80.80p 81.30p 5884102
04/12/2025 79.80p 80.60p 79.20p 80.60p 5755374
03/12/2025 78.90p 79.60p 77.90p 79.60p 2457589
02/12/2025 78.50p 79.40p 77.90p 78.10p 5947860
01/12/2025 80.80p 80.80p 79.30p 79.50p 1418167
28/11/2025 80.50p 81.50p 80.10p 80.80p 945188
27/11/2025 80.90p 82.00p 80.20p 80.50p 1178829
26/11/2025 82.10p 82.10p 79.90p 81.00p 1299212
25/11/2025 79.70p 80.90p 79.00p 80.90p 1319056
24/11/2025 79.40p 80.20p 79.00p 79.60p 6122766
21/11/2025 78.00p 79.20p 77.00p 78.70p 2987758
20/11/2025 80.70p 81.00p 78.80p 79.30p 907235
19/11/2025 79.30p 80.40p 78.60p 80.30p 2973156
18/11/2025 79.00p 80.10p 78.57p 79.00p 1565098
17/11/2025 79.10p 80.60p 79.10p 80.60p 1616648
14/11/2025 80.10p 80.50p 78.70p 79.90p 1681348
13/11/2025 80.00p 82.00p 80.00p 80.80p 1928956
12/11/2025 81.30p 82.40p 80.80p 81.30p 1313548
11/11/2025 80.20p 82.50p 79.40p 81.50p 2725381
10/11/2025 78.60p 79.70p 78.60p 79.70p 1956831
07/11/2025 79.90p 81.40p 78.50p 78.50p 1792998
06/11/2025 81.00p 81.66p 79.10p 79.20p 1218024
05/11/2025 79.10p 81.70p 79.10p 81.20p 1797422
04/11/2025 79.60p 80.90p 79.50p 80.20p 2497061
03/11/2025 82.00p 82.20p 80.90p 81.00p 1537747
31/10/2025 81.10p 81.90p 80.90p 81.80p 2873092
30/10/2025 83.40p 83.70p 81.24p 81.60p 2278228
29/10/2025 85.40p 85.40p 83.20p 83.20p 1371590
28/10/2025 83.80p 84.70p 83.48p 84.30p 2094640
27/10/2025 83.10p 85.30p 83.10p 83.80p 1030071
24/10/2025 84.10p 84.86p 82.90p 84.70p 2199987
23/10/2025 82.80p 84.70p 82.80p 83.80p 3108538
22/10/2025 81.60p 82.70p 81.30p 82.70p 3439285
21/10/2025 82.10p 82.10p 80.50p 81.40p 2645506
20/10/2025 79.50p 81.10p 79.30p 80.20p 2369237
17/10/2025 78.10p 79.10p 77.20p 79.10p 1426069
16/10/2025 79.30p 79.30p 78.20p 79.00p 1360193
15/10/2025 79.20p 81.80p 79.20p 80.00p 1367907
14/10/2025 82.60p 82.60p 80.10p 80.50p 5437124
13/10/2025 79.60p 81.61p 79.46p 81.60p 3751701
10/10/2025 80.80p 81.40p 79.20p 79.30p 1377489
09/10/2025 78.00p 81.90p 78.00p 80.80p 7021863
08/10/2025 81.60p 82.20p 78.20p 79.90p 3542937
07/10/2025 81.50p 82.10p 81.50p 81.50p 1955830
06/10/2025 83.20p 83.90p 81.30p 81.50p 2300931
03/10/2025 82.40p 83.60p 82.40p 83.50p 1884203
02/10/2025 83.60p 84.70p 81.50p 82.60p 1443466
01/10/2025 83.40p 83.70p 82.70p 82.80p 1742079
30/09/2025 83.00p 83.99p 82.40p 83.30p 2145306
29/09/2025 83.80p 83.80p 82.30p 83.50p 8814668
26/09/2025 81.50p 83.00p 81.50p 82.10p 1389206
25/09/2025 81.50p 82.50p 81.50p 81.60p 4441862
24/09/2025 82.50p 83.75p 82.10p 82.10p 4996037
23/09/2025 81.50p 83.30p 81.50p 82.90p 4222563
22/09/2025 81.80p 82.30p 81.30p 81.90p 985798
19/09/2025 84.70p 84.70p 81.80p 82.00p 4398610
18/09/2025 81.80p 83.50p 81.40p 82.70p 2353294
17/09/2025 81.00p 81.80p 80.06p 81.70p 3687233
16/09/2025 82.70p 82.70p 82.10p 81.00p 8200099
15/09/2025 82.70p 83.20p 81.90p 82.10p 4342826
12/09/2025 82.40p 82.90p 81.70p 81.70p 4249624
11/09/2025 81.20p 81.20p 81.20p 82.50p 6501021
10/09/2025 81.20p 81.70p 79.80p 81.20p 7217757
09/09/2025 79.00p 81.00p 79.00p 80.20p 7079607
08/09/2025 77.20p 79.54p 76.90p 79.60p 3417843
05/09/2025 75.70p 77.20p 75.70p 77.00p 3096391
04/09/2025 75.30p 75.70p 75.00p 75.70p 6406262
03/09/2025 75.10p 75.70p 74.60p 75.50p 3901022
02/09/2025 76.80p 76.80p 74.70p 75.00p 5652705
01/09/2025 75.30p 77.00p 75.30p 76.30p 4634880
29/08/2025 78.60p 78.60p 76.90p 76.70p 6304478
28/08/2025 76.70p 78.00p 76.70p 77.60p 2407283
27/08/2025 77.10p 77.60p 76.50p 77.00p 5832663
26/08/2025 76.20p 78.00p 75.50p 77.60p 6254029
22/08/2025 75.90p 78.10p 75.10p 77.80p 6775019
21/08/2025 75.80p 75.90p 75.00p 75.30p 1239726
20/08/2025 75.20p 75.60p 74.85p 75.60p 4266316
19/08/2025 74.90p 75.80p 74.60p 75.40p 2658695
18/08/2025 73.50p 74.60p 73.50p 74.40p 14570870
15/08/2025 75.40p 75.40p 73.70p 74.00p 1743232
14/08/2025 74.40p 75.30p 73.40p 73.70p 1584415
13/08/2025 73.20p 74.50p 73.20p 73.40p 2813958
12/08/2025 73.30p 74.90p 71.70p 73.20p 6564731
11/08/2025 71.80p 72.40p 71.20p 71.70p 8917694
08/08/2025 72.00p 72.50p 71.00p 71.70p 26689180
07/08/2025 73.00p 73.80p 72.50p 72.50p 11585047
06/08/2025 73.80p 74.20p 72.50p 73.00p 7266351
05/08/2025 73.00p 74.20p 72.47p 73.90p 4954416
04/08/2025 73.00p 73.60p 72.70p 73.30p 7520956
01/08/2025 73.10p 74.30p 72.80p 73.30p 5581836
31/07/2025 75.00p 75.70p 74.00p 74.00p 9737905
30/07/2025 75.90p 76.90p 74.40p 75.10p 24543340
29/07/2025 75.00p 76.40p 75.00p 76.00p 5948746
28/07/2025 75.80p 77.10p 75.50p 75.50p 8369873
25/07/2025 76.60p 76.80p 75.70p 75.80p 29489632
24/07/2025 75.70p 76.90p 75.40p 76.50p 5778921
23/07/2025 75.00p 75.45p 73.80p 75.00p 28842304
22/07/2025 75.00p 75.90p 71.50p 74.00p 7047924
21/07/2025 72.90p 75.60p 72.50p 73.00p 52372208
18/07/2025 72.40p 73.90p 71.70p 72.80p 4410551
17/07/2025 78.00p 78.00p 71.99p 72.00p 41522212
16/07/2025 81.30p 83.30p 81.30p 82.10p 652786
15/07/2025 82.20p 83.90p 82.20p 83.10p 1711317
14/07/2025 81.10p 83.30p 80.70p 82.30p 2243709
11/07/2025 83.50p 83.50p 81.25p 81.80p 1992453
10/07/2025 82.50p 83.17p 81.30p 82.40p 1829052
09/07/2025 82.00p 82.95p 80.60p 82.40p 2697477
08/07/2025 80.00p 81.80p 79.30p 81.00p 2550021
07/07/2025 81.50p 81.50p 79.60p 79.60p 1040773
04/07/2025 79.90p 80.90p 79.30p 80.10p 942915
03/07/2025 80.70p 81.90p 78.80p 80.80p 2031084
02/07/2025 78.50p 79.70p 78.00p 78.70p 2335150
01/07/2025 78.90p 80.00p 77.00p 78.70p 4587003
30/06/2025 81.10p 81.90p 79.50p 79.50p 2526151
27/06/2025 78.00p 81.90p 78.00p 81.40p 5105512
26/06/2025 76.60p 78.30p 76.20p 77.90p 2930670
25/06/2025 78.40p 78.70p 76.30p 76.60p 4422174
24/06/2025 76.10p 78.70p 76.00p 78.30p 8527179
23/06/2025 75.40p 77.00p 75.00p 75.80p 4849317
20/06/2025 75.70p 77.70p 75.40p 77.10p 4941543
19/06/2025 76.80p 77.60p 75.50p 75.50p 4089022
18/06/2025 76.80p 78.60p 75.70p 77.50p 4956516
17/06/2025 78.00p 79.24p 77.90p 78.00p 3221377
16/06/2025 78.20p 79.10p 78.00p 78.00p 6377450
13/06/2025 77.50p 78.60p 77.00p 78.20p 9504745
12/06/2025 78.20p 79.19p 77.60p 78.10p 21583840
11/06/2025 78.80p 79.33p 78.00p 78.50p 1522193
10/06/2025 78.00p 79.00p 77.80p 78.50p 2947751
09/06/2025 76.50p 79.00p 76.00p 78.00p 3773757
06/06/2025 77.50p 78.30p 76.70p 76.80p 8203826
05/06/2025 74.90p 78.90p 74.90p 77.70p 4083367
04/06/2025 75.50p 76.90p 75.10p 76.60p 2284013
03/06/2025 75.20p 75.70p 73.95p 75.20p 1611798
02/06/2025 78.40p 78.90p 75.30p 75.70p 2311118
30/05/2025 76.80p 79.90p 76.80p 78.80p 5561721
29/05/2025 78.00p 79.70p 78.00p 78.80p 3878606
28/05/2025 78.30p 79.50p 77.20p 77.20p 1605455
27/05/2025 77.50p 78.90p 77.00p 78.20p 1748760
23/05/2025 75.00p 77.00p 74.50p 76.90p 5382529
22/05/2025 76.50p 76.80p 75.50p 75.90p 3519379
21/05/2025 78.50p 78.50p 74.70p 76.70p 5771931
20/05/2025 78.70p 79.30p 78.10p 78.60p 1304087
19/05/2025 79.00p 79.80p 77.10p 78.70p 3054615
16/05/2025 79.70p 80.60p 79.50p 79.70p 2150403
15/05/2025 80.80p 80.80p 79.20p 79.50p 2473886
14/05/2025 78.30p 79.30p 77.70p 79.30p 10136125
13/05/2025 76.00p 78.60p 75.80p 78.60p 2183194
12/05/2025 74.60p 76.20p 73.92p 76.00p 11829724
09/05/2025 73.50p 74.10p 72.50p 72.80p 1494390
08/05/2025 73.60p 73.70p 72.30p 73.50p 2237807
07/05/2025 71.00p 72.40p 70.40p 72.30p 5319172
06/05/2025 73.00p 73.00p 70.40p 71.00p 1929645
02/05/2025 70.50p 71.90p 69.90p 71.40p 3396639
01/05/2025 71.80p 71.80p 69.60p 70.00p 1641421
30/04/2025 74.10p 74.10p 72.00p 72.40p 2858155
29/04/2025 74.50p 75.40p 73.60p 73.80p 4863858
28/04/2025 75.00p 75.10p 73.90p 74.10p 3723935
25/04/2025 75.00p 75.00p 73.30p 74.40p 2271821
24/04/2025 72.30p 74.50p 72.30p 74.10p 2503789
23/04/2025 73.80p 74.60p 72.30p 73.00p 2038523
22/04/2025 74.30p 74.90p 71.90p 72.30p 3044196
17/04/2025 72.60p 73.20p 72.60p 73.10p 1461603
16/04/2025 73.70p 73.70p 72.59p 73.10p 1216603
15/04/2025 74.20p 75.40p 73.80p 74.10p 9613119
14/04/2025 73.10p 74.80p 72.90p 74.40p 5457994
11/04/2025 72.10p 73.50p 71.90p 72.50p 5137014
10/04/2025 72.60p 75.20p 71.50p 72.00p 8535589
09/04/2025 68.90p 69.40p 67.30p 68.20p 3537062
08/04/2025 68.90p 71.40p 68.10p 70.00p 5205667
07/04/2025 66.00p 71.20p 64.80p 68.70p 8369879
04/04/2025 69.00p 70.20p 65.49p 68.50p 8854904
03/04/2025 77.20p 77.20p 70.20p 70.20p 6126924
02/04/2025 78.90p 79.60p 77.20p 77.50p 4206187
01/04/2025 79.60p 79.90p 78.88p 79.20p 1673230
31/03/2025 79.90p 81.00p 78.68p 79.00p 2111726
28/03/2025 81.30p 82.70p 81.00p 81.20p 1747612
27/03/2025 83.50p 84.30p 82.40p 82.40p 3526471
26/03/2025 83.30p 84.60p 82.80p 84.00p 7619288
25/03/2025 81.80p 83.90p 81.80p 83.10p 5155815
24/03/2025 83.00p 83.30p 82.20p 82.20p 2808327
21/03/2025 82.90p 83.20p 82.04p 82.80p 5659864
20/03/2025 84.00p 84.70p 83.00p 83.20p 2815280
19/03/2025 83.20p 84.40p 82.20p 84.00p 2738211
18/03/2025 82.80p 84.40p 82.80p 84.00p 1888224
17/03/2025 82.50p 83.40p 81.90p 82.70p 1704340
14/03/2025 81.10p 82.70p 81.00p 82.70p 1423885
13/03/2025 82.50p 83.20p 80.80p 81.00p 2866494
12/03/2025 80.00p 83.80p 80.00p 83.10p 2772167
11/03/2025 83.00p 83.00p 80.10p 80.10p 3921835
10/03/2025 83.10p 84.00p 80.60p 81.10p 8105787
07/03/2025 85.60p 86.00p 81.47p 83.40p 2986421
06/03/2025 88.70p 93.90p 84.50p 85.90p 9029633
05/03/2025 86.20p 87.40p 85.80p 86.70p 2233097
04/03/2025 87.90p 88.60p 85.60p 85.90p 2007616
03/03/2025 88.90p 88.90p 87.30p 88.40p 1969885
28/02/2025 87.70p 88.20p 87.10p 87.30p 4636829
27/02/2025 86.00p 88.40p 86.00p 88.30p 1978962

*Close Price adjusted for both dividends and splits