1. Share Prices

  2. Coats Group PLC (COA)

74.10p+0.20 (+0.27%)06 Aug 2025, 08:10
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
Aug 5, 202573.00p74.20p72.47p73.90p4,954,414
Aug 4, 202573.00p73.60p72.70p73.30p7,520,954
Aug 1, 202573.10p74.30p72.80p73.30p5,582,041
Jul 31, 202575.00p75.70p74.00p74.00p9,738,059
Jul 30, 202575.90p76.90p74.40p75.10p24,543,339
Jul 29, 202575.00p76.40p75.00p76.00p6,698,749
Jul 28, 202575.80p77.10p75.50p75.50p8,369,874
Jul 25, 202576.60p76.80p75.70p75.80p29,989,635
Jul 24, 202575.70p76.90p75.40p76.50p5,778,960
Jul 23, 202575.00p75.45p73.80p75.00p28,842,305
Jul 22, 202575.00p75.90p71.50p74.00p7,047,927
Jul 21, 202573.69p75.60p72.50p73.00p52,372,211
Jul 18, 202572.40p73.90p71.70p72.80p4,410,551
Jul 17, 202578.00p78.00p71.99p72.00p41,522,605
Jul 16, 202581.30p83.30p81.30p82.10p652,807
Jul 15, 202582.20p83.90p82.20p83.10p1,711,327
Jul 14, 202581.10p83.30p80.70p82.30p2,243,710
Jul 11, 202583.50p83.50p81.25p81.80p1,992,471
Jul 10, 202582.50p83.17p81.30p82.40p1,829,053
Jul 9, 202582.00p82.94p80.60p82.40p2,697,482
Jul 8, 202580.00p81.80p79.30p81.00p2,550,025
Jul 7, 202581.50p81.50p79.60p79.60p1,045,142
Jul 4, 202579.90p80.90p79.30p80.10p942,914
Jul 3, 202580.70p81.90p78.80p80.80p2,031,090
Jul 2, 202578.50p79.70p78.00p78.70p2,335,151
Jul 1, 202578.90p80.00p77.00p78.70p4,587,006
Jun 30, 202581.10p81.90p79.50p79.50p2,526,154
Jun 27, 202578.00p81.90p78.00p81.40p5,124,051
Jun 26, 202576.60p78.30p76.20p77.90p2,930,695
Jun 25, 202578.40p78.70p76.30p76.60p4,422,173
Jun 24, 202576.10p78.70p76.00p78.30p8,527,323
Jun 23, 202575.40p77.00p75.00p75.80p4,849,318
Jun 20, 202575.70p77.70p75.40p77.10p4,941,541
Jun 19, 202576.80p77.60p75.50p75.50p4,089,024
Jun 18, 202576.80p78.60p75.70p77.50p5,837,662
Jun 17, 202578.00p79.24p77.90p78.00p3,221,378
Jun 16, 202578.20p79.10p78.00p78.00p6,377,461
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
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,377.009.29
Ibstock PLC155.805.70
Dowlais Group PLC70.403.45
Diageo PLC1,966.503.28
Metro Bank Holdings PLC129.203.19
Lancashire Holdings Limited658.002.97

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,660.00-9.88
4Imprint Group PLC3,345.00-7.47
Coca-Cola Hbc AG3,661.75-6.64
Tp Icap Group PLC290.65-5.33
Glencore PLC288.45-4.19
Legal & General Group PLC253.80-2.94