1. Share Prices

  2. Coats Group PLC (COA)

80.20p+0.60 (+0.75%)09 Sep 2025, 16:35
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
Sep 9, 202579.00p81.00p79.00p80.20p7,079,608
Sep 8, 202577.20p79.70p76.90p79.60p3,417,842
Sep 5, 202575.70p77.20p75.70p77.00p3,096,391
Sep 4, 202575.30p75.70p75.00p75.70p6,406,263
Sep 3, 202575.10p75.70p74.60p75.50p3,901,022
Sep 2, 202576.80p76.80p74.70p75.00p5,652,706
Sep 1, 202575.30p77.00p75.30p76.30p4,634,879
Aug 29, 202578.60p78.60p76.70p76.70p6,304,476
Aug 28, 202576.70p78.00p76.70p77.60p2,407,281
Aug 27, 202577.10p77.60p76.50p77.00p5,832,661
Aug 26, 202576.20p78.00p75.50p77.60p6,422,207
Aug 22, 202575.90p78.10p75.10p77.80p6,775,016
Aug 21, 202575.80p75.90p75.00p75.30p1,239,725
Aug 20, 202575.20p75.60p74.85p75.60p4,266,318
Aug 19, 202574.90p75.80p74.60p75.40p2,658,694
Aug 18, 202573.50p74.60p73.50p74.40p14,570,872
Aug 15, 202575.40p75.40p73.70p74.00p1,743,233
Aug 14, 202574.40p75.30p73.40p73.70p1,584,414
Aug 13, 202573.20p74.50p73.20p73.40p2,813,961
Aug 12, 202573.30p74.90p71.70p73.20p6,565,503
Aug 11, 202571.80p72.40p71.20p71.70p8,917,693
Aug 8, 202572.00p72.50p71.00p71.70p26,689,178
Aug 7, 202573.00p73.80p72.50p72.50p11,587,477
Aug 6, 202573.80p74.20p72.50p73.00p7,266,349
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
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.