1. Share Prices

  2. Coats Group PLC (COA)

81.28p+1.08 (+1.35%)05 Nov 2025, 15:02
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
Nov 4, 202579.60p80.90p79.50p80.20p2,497,062
Nov 3, 202582.00p82.20p80.90p81.00p1,537,755
Oct 31, 202581.10p81.90p80.90p81.80p2,873,092
Oct 30, 202583.40p83.70p81.24p81.60p2,278,256
Oct 29, 202585.40p85.40p83.20p83.20p1,371,589
Oct 28, 202583.80p84.70p83.48p84.30p2,094,639
Oct 27, 202583.10p85.30p83.10p83.80p1,030,070
Oct 24, 202584.10p84.86p82.90p84.70p2,199,988
Oct 23, 202582.80p84.70p82.80p83.80p3,108,538
Oct 22, 202581.60p82.70p81.30p82.70p3,439,285
Oct 21, 202582.10p82.10p80.50p81.40p2,645,504
Oct 20, 202579.50p81.10p79.30p80.20p2,377,413
Oct 17, 202578.10p79.10p77.20p79.10p1,426,070
Oct 16, 202579.30p79.30p78.20p79.00p1,360,190
Oct 15, 202579.20p81.80p79.20p80.00p1,367,908
Oct 14, 202582.60p82.60p80.10p80.50p5,437,125
Oct 13, 202579.60p81.61p79.46p81.60p3,751,702
Oct 10, 202580.80p81.40p79.20p79.30p1,377,490
Oct 9, 202578.00p81.90p78.00p80.80p7,021,864
Oct 8, 202581.60p82.20p78.20p79.90p3,542,937
Oct 7, 202581.50p82.10p81.50p81.50p2,450,103
Oct 6, 202583.20p83.90p81.30p81.50p2,300,932
Oct 3, 202582.40p83.60p82.40p83.50p1,884,205
Oct 2, 202583.60p84.70p81.50p82.60p1,443,465
Oct 1, 202583.40p83.70p82.70p82.80p1,742,079
Sep 30, 202583.00p83.98p82.40p83.30p2,145,307
Sep 29, 202583.80p83.80p82.30p83.50p8,814,667
Sep 26, 202581.50p83.00p81.50p82.10p1,389,208
Sep 25, 202581.50p82.50p81.50p81.60p4,441,863
Sep 24, 202582.50p83.75p82.10p82.10p4,996,036
Sep 23, 202581.50p83.30p81.50p82.90p4,222,563
Sep 22, 202581.80p82.30p81.30p81.90p985,798
Sep 19, 202584.70p84.70p81.80p82.00p4,901,389
Sep 18, 202581.80p83.50p81.40p82.70p2,353,291
Sep 17, 202581.00p81.80p80.06p81.70p3,687,232
Sep 16, 202580.50p82.80p80.50p81.00p8,226,922
Sep 15, 202582.70p83.20p81.90p82.10p4,342,825
Sep 12, 202582.40p82.90p81.70p81.70p4,249,624
Sep 11, 202581.60p82.90p81.30p82.50p6,796,723
Sep 10, 202581.20p81.70p79.80p81.20p7,217,756
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC376.6620.42
Bluefield Solar Income Fund Limited76.215.55
Metro Bank Holdings PLC115.405.87
Trainline PLC267.705.23
Aston Martin Lagonda Global Holdings PLC61.405.14
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Tp Icap Group PLC247.00-5.73
Playtech PLC237.50-4.04
W.A.G Payment Solutions PLC91.40-2.77
B&M European Value Retail S.A.167.60-2.27
Qinetiq Group PLC464.60-2.27
Victrex PLC627.00-1.88