LSE - Delayed Quote
GBp
Coats Group plc (COA.L)
84.30
+0.15
(+0.18%)
At close: October 30 at 4:35:19 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
83.15
85.05
83.15
84.30
84.30
1,690,810
Oct 29, 2026
85.40
86.05
83.65
84.15
84.15
1,909,837
Oct 28, 2026
82.25
84.95
82.25
83.55
83.55
1,613,406
Oct 27, 2026
82.00
84.20
81.80
83.80
83.80
2,423,423
Oct 26, 2026
81.15
82.95
79.90
82.55
82.55
1,290,897
Oct 23, 2026
79.90
82.65
79.90
82.00
82.00
1,311,745
Oct 22, 2026
83.00
83.45
81.19
82.00
82.00
1,115,160
Oct 21, 2026
81.30
83.52
81.30
82.55
82.55
2,221,641
Oct 20, 2026
83.50
86.15
81.75
83.20
83.20
4,669,374
Oct 19, 2026
84.55
86.65
84.15
85.20
85.20
2,542,754
Oct 16, 2026
84.40
85.60
84.20
85.40
85.40
2,031,827
Oct 15, 2026
0.783993
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
83.95
85.10
83.35
84.55
84.55
2,188,949
Oct 14, 2026
84.50
85.85
83.74
85.10
85.09
1,176,565
Oct 13, 2026
84.05
85.45
83.75
84.10
84.09
4,350,763
Oct 12, 2026
86.15
87.20
83.68
84.10
84.09
1,310,240
Oct 9, 2026
83.40
85.19
81.60
85.10
85.09
3,079,743
Oct 8, 2026
82.80
83.30
79.60
81.70
81.69
3,469,441
Oct 7, 2026
80.80
83.20
80.80
81.00
80.99
3,112,311
Oct 6, 2026
82.80
82.80
81.08
81.10
81.09
2,198,714
Oct 5, 2026
81.60
81.60
79.50
80.80
80.79
2,111,083
Oct 2, 2026
80.50
82.25
79.55
80.45
80.44
2,728,686
Oct 1, 2026
79.85
82.20
79.75
81.60
81.59
2,011,979
Sep 30, 2026
82.60
83.88
81.80
82.50
82.49
3,816,516
Sep 29, 2026
82.75
84.55
81.35
81.70
81.69
1,579,369
Sep 28, 2026
81.25
83.70
81.25
82.10
82.09
2,087,762
Sep 25, 2026
81.10
82.28
80.15
81.15
81.14
1,702,121
Sep 24, 2026
78.25
81.20
78.25
80.90
80.89
3,810,518
Sep 23, 2026
78.65
81.00
78.20
80.05
80.04
1,912,086
Sep 22, 2026
81.00
81.00
78.45
80.60
80.59
2,475,528
Sep 21, 2026
76.30
79.95
76.30
79.65
79.64
1,689,748
Sep 18, 2026
76.25
79.25
76.25
78.50
78.49
5,188,716
Sep 17, 2026
76.85
79.15
76.85
78.50
78.49
2,495,173
Sep 16, 2026
77.05
78.65
76.85
78.65
78.64
2,834,652
Sep 15, 2026
76.55
77.25
75.95
77.25
77.24
2,196,714
Sep 14, 2026
75.95
77.25
75.60
76.55
76.54
1,713,346
Sep 11, 2026
76.00
78.05
76.00
77.35
77.34
2,464,891
Sep 10, 2026
78.00
80.15
77.70
78.20
78.19
5,398,928
Sep 9, 2026
78.40
80.10
78.40
80.00
79.99
10,549,723
Sep 8, 2026
78.50
81.65
78.50
80.00
79.99
2,562,772
Sep 7, 2026
80.65
81.70
80.40
81.30
81.29
2,388,796
Sep 4, 2026
80.00
81.30
78.05
81.05
81.04
2,520,683
Sep 3, 2026
76.95
78.50
76.75
78.10
78.09
3,985,473
Sep 2, 2026
76.00
79.80
76.00
78.05
78.04
3,026,160
Sep 1, 2026
80.45
80.75
77.70
78.95
78.94
6,957,321
Aug 28, 2026
81.50
82.65
81.20
81.20
81.19
6,119,825
Aug 27, 2026
78.95
82.10
78.95
81.95
81.94
1,681,651
Aug 26, 2026
80.65
81.75
80.65
81.70
81.69
1,756,956
Aug 25, 2026
80.65
82.00
80.50
80.85
80.84
1,306,369
Aug 24, 2026
79.60
80.95
79.60
80.65
80.64
1,152,738
Aug 21, 2026
80.00
81.20
79.40
80.00
79.99
3,683,133
Aug 20, 2026
81.00
81.55
79.88
80.45
80.44
3,961,836
Aug 19, 2026
82.60
83.35
81.30
81.65
81.64
3,205,991
Aug 18, 2026
82.60
83.65
82.60
82.80
82.79
1,867,726
Aug 17, 2026
81.95
84.20
81.95
83.10
83.09
1,225,614
Aug 14, 2026
84.10
84.45
83.45
84.10
84.09
1,214,482
Aug 13, 2026
83.10
85.35
82.83
84.20
84.19
5,217,669
Aug 12, 2026
85.00
85.85
83.50
84.00
83.99
2,591,352
Aug 11, 2026
85.20
85.90
84.20
84.70
84.69
3,285,816
Aug 10, 2026
86.95
86.95
85.30
85.40
85.39
1,427,396
Aug 7, 2026
88.20
88.20
85.25
86.45
86.44
2,255,128
Aug 6, 2026
85.90
86.35
83.35
85.45
85.44
2,351,110
Aug 5, 2026
83.85
83.85
81.55
83.15
83.14
2,777,873
Aug 4, 2026
81.50
82.20
80.70
81.65
81.64
1,436,741
Aug 3, 2026
80.45
82.39
80.45
81.35
81.34
2,063,150
Jul 31, 2026
78.40
82.10
78.40
80.20
80.19
2,917,855
Jul 30, 2026
81.35
83.00
80.20
80.90
80.89
3,469,565
Jul 29, 2026
86.00
86.00
81.35
81.35
81.34
5,619,745
Jul 28, 2026
79.15
85.55
78.10
84.55
84.54
7,934,537
Jul 27, 2026
79.55
79.55
76.70
77.55
77.54
3,578,213
Jul 24, 2026
74.90
76.01
74.05
75.80
75.79
2,725,737
Jul 23, 2026
78.00
78.00
75.05
75.05
75.04
1,892,319
Jul 22, 2026
78.25
78.25
75.95
76.35
76.34
2,667,641
Jul 21, 2026
76.70
76.70
74.60
76.65
76.64
3,462,352
Jul 20, 2026
76.60
76.90
74.50
74.80
74.79
2,189,643
Jul 17, 2026
75.90
77.10
75.05
76.50
76.49
1,680,998
Jul 16, 2026
75.00
76.20
74.85
76.10
76.09
3,900,648
Jul 15, 2026
73.15
75.65
73.15
74.75
74.74
7,589,098
Jul 14, 2026
74.05
75.80
73.15
74.60
74.59
1,647,863
Jul 13, 2026
76.00
76.95
74.50
74.70
74.69
5,879,731
Jul 10, 2026
77.05
77.80
76.45
76.70
76.69
2,809,709
Jul 9, 2026
76.10
77.30
75.80
76.75
76.74
1,760,309
Jul 8, 2026
76.70
76.75
74.80
75.80
75.79
5,644,944
Jul 7, 2026
78.55
78.55
76.65
77.00
76.99
1,519,159
Jul 6, 2026
78.45
79.45
76.80
77.30
77.29
2,822,865
Jul 3, 2026
77.20
79.00
77.20
78.60
78.59
1,056,573
Jul 2, 2026
78.25
79.10
77.45
78.00
77.99
2,746,855
Jul 1, 2026
78.00
78.70
76.90
78.25
78.24
2,939,634
Jun 30, 2026
77.00
78.85
77.00
77.95
77.94
2,941,152
Jun 29, 2026
78.90
79.75
77.90
78.20
78.19
2,287,804
Jun 26, 2026
77.00
79.00
77.00
78.90
78.89
7,863,789
Jun 25, 2026
78.40
78.65
77.31
78.50
78.49
9,311,088
Jun 24, 2026
76.00
77.80
76.00
77.50
77.49
3,188,784
Jun 23, 2026
76.60
77.40
75.10
76.60
76.59
4,607,638
Jun 22, 2026
78.05
78.80
76.90
77.50
77.49
2,329,626
Jun 19, 2026
78.45
78.65
77.65
78.40
78.39
7,277,624
Jun 18, 2026
76.75
78.85
76.75
78.20
78.19
5,234,887
Jun 17, 2026
79.25
79.25
77.60
78.75
78.74
3,226,596
Jun 16, 2026
82.80
82.80
78.65
78.65
78.64
2,271,875
Jun 15, 2026
78.05
81.75
78.05
80.05
80.04
1,877,814
Jun 12, 2026
79.70
80.60
78.80
79.95
79.94
4,639,033
Jun 11, 2026
78.15
80.05
78.15
78.50
78.49
2,488,951
Jun 10, 2026
78.60
79.80
78.35
78.75
78.74
1,747,284
Jun 9, 2026
78.05
80.70
78.05
78.85
78.84
2,556,266
Jun 8, 2026
78.50
79.85
78.30
78.65
78.64
3,280,183
Jun 5, 2026
79.85
81.70
78.95
79.75
79.74
2,245,087
Jun 4, 2026
78.60
81.15
78.60
80.40
80.39
1,133,047
Jun 3, 2026
82.40
82.40
79.71
80.20
80.19
2,008,007
Jun 2, 2026
80.00
81.15
79.65
80.10
80.09
3,417,664
Jun 1, 2026
83.10
83.10
79.15
79.75
79.74
2,603,274
May 29, 2026
80.70
81.70
80.00
81.70
81.69
7,600,165
May 28, 2026
82.55
82.55
80.00
80.05
80.04
1,048,778
May 27, 2026
78.35
82.30
78.35
81.25
81.24
1,259,335
May 26, 2026
78.40
81.55
78.40
80.25
80.24
1,526,785
May 22, 2026
81.25
81.30
78.60
80.50
80.49
2,832,940
May 21, 2026
82.00
82.00
80.25
80.25
80.24
4,493,950
May 20, 2026
82.85
83.20
78.23
81.90
81.89
7,256,810
May 19, 2026
83.15
83.70
81.70
81.95
81.94
2,269,610
May 18, 2026
80.00
83.70
80.00
83.00
82.99
5,129,346
May 15, 2026
82.70
83.25
80.95
81.85
81.84
1,156,947
May 14, 2026
84.40
84.40
82.10
83.65
83.64
2,792,111
May 13, 2026
81.85
82.50
80.70
82.15
82.14
3,549,971
May 12, 2026
80.90
82.80
80.90
81.65
81.64
1,797,421
May 11, 2026
84.20
84.35
81.90
82.80
82.79
1,803,238
May 8, 2026
84.00
85.10
83.70
84.40
84.39
2,305,678
May 7, 2026
1.7023848
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
84.30
86.25
84.30
84.40
84.39
2,353,647
May 6, 2026
82.65
86.60
82.45
86.00
85.97
2,588,358
May 5, 2026
84.10
84.10
81.50
81.65
81.62
2,340,489
May 1, 2026
83.40
84.11
81.60
84.10
84.07
2,825,043
Apr 30, 2026
81.40
83.20
80.85
83.10
83.07
4,507,240
Apr 29, 2026
83.10
83.65
81.55
81.60
81.57
2,235,271
Apr 28, 2026
83.70
84.45
83.20
83.35
83.32
7,853,047
Apr 27, 2026
83.05
84.90
83.05
83.80
83.77
1,653,546
Apr 24, 2026
85.05
85.50
83.15
84.35
84.32
1,947,490
Apr 23, 2026
87.10
87.65
84.90
85.75
85.72
6,589,280
Apr 22, 2026
87.60
88.25
86.35
87.15
87.12
11,395,857
Apr 21, 2026
86.55
88.40
86.50
87.55
87.52
3,657,545
Apr 20, 2026
87.05
88.10
86.50
86.85
86.82
3,128,634
Apr 17, 2026
85.15
88.10
84.65
88.10
88.07
7,373,430
Apr 16, 2026
84.85
85.05
82.88
85.05
85.02
3,531,592
Apr 15, 2026
84.40
84.75
83.00
83.50
83.47
4,060,348
Apr 14, 2026
83.65
84.95
83.30
84.40
84.37
8,367,676
Apr 13, 2026
83.45
83.80
82.30
83.05
83.02
4,440,452
Apr 10, 2026
82.60
85.20
82.60
83.90
83.87
3,941,908
Apr 9, 2026
82.00
84.15
82.00
83.60
83.57
6,551,049
Apr 8, 2026
81.95
84.65
81.00
83.95
83.92
9,380,326
Apr 7, 2026
80.25
81.95
78.60
79.20
79.17
3,424,762
Apr 2, 2026
80.50
81.00
79.00
80.30
80.27
5,152,442
Apr 1, 2026
78.80
82.20
78.80
81.30
81.27
5,481,925
Mar 31, 2026
79.00
80.70
78.30
80.20
80.17
4,571,721
Mar 30, 2026
78.90
80.10
77.80
79.20
79.17
3,144,459
Mar 27, 2026
83.90
83.90
79.50
79.90
79.87
5,841,909
Mar 26, 2026
82.20
82.60
80.20
82.60
82.57
2,564,094
Mar 25, 2026
81.60
84.30
81.50
82.40
82.37
5,037,419
Mar 24, 2026
82.00
82.30
80.00
81.60
81.57
4,387,213
Mar 23, 2026
80.20
83.80
78.67
82.00
81.97
3,990,574
Mar 20, 2026
82.70
84.60
81.60
81.90
81.87
11,455,428
Mar 19, 2026
84.10
84.10
81.50
82.10
82.07
4,194,970
Mar 18, 2026
86.20
88.80
85.00
85.10
85.07
7,423,149
Mar 17, 2026
86.40
88.00
84.40
87.20
87.17
3,539,161
Mar 16, 2026
87.00
88.40
84.90
86.50
86.47
17,384,880
Mar 13, 2026
87.00
89.50
86.00
87.90
87.87
5,829,795
Mar 12, 2026
89.50
89.90
88.30
88.30
88.27
6,010,157
Mar 11, 2026
89.60
89.90
87.70
89.90
89.87
3,882,560
Mar 10, 2026
87.00
89.60
86.60
89.60
89.57
2,809,919
Mar 9, 2026
90.10
91.00
85.90
87.20
87.17
4,972,984
Mar 6, 2026
96.70
98.10
92.30
92.50
92.46
4,278,312
Mar 5, 2026
87.40
97.10
87.20
95.10
95.06
7,163,644
Mar 4, 2026
87.10
87.60
85.40
87.40
87.37
3,215,975
Mar 3, 2026
90.50
90.60
86.70
86.70
86.67
3,127,492
Mar 2, 2026
92.40
92.30
89.70
90.30
90.26
3,136,614
Feb 27, 2026
94.50
94.70
92.50
93.30
93.26
6,432,181
Feb 26, 2026
91.50
93.60
91.50
93.40
93.36
5,978,747
Feb 25, 2026
92.00
93.50
92.00
92.60
92.56
5,372,356
Feb 24, 2026
92.70
93.70
91.80
92.90
92.86
3,077,715
Feb 23, 2026
90.30
92.40
89.60
91.80
91.76
4,772,114
Feb 20, 2026
91.00
92.50
89.40
91.00
90.96
3,354,163
Feb 19, 2026
88.50
90.50
87.85
89.80
89.77
2,510,444
Feb 18, 2026
89.00
89.00
87.60
88.10
88.07
2,275,406
Feb 17, 2026
89.00
89.63
87.80
88.70
88.67
1,564,449
Feb 16, 2026
91.20
91.50
89.30
89.30
89.27
945,094
Feb 13, 2026
89.00
91.30
87.98
91.00
90.96
1,559,955
Feb 12, 2026
88.90
89.80
87.80
88.40
88.37
2,492,379
Feb 11, 2026
89.20
89.20
87.70
87.80
87.77
1,572,435
Feb 10, 2026
89.00
89.40
87.39
89.00
88.97
1,953,619
Feb 9, 2026
89.00
89.00
86.90
88.60
88.57
2,371,647
Feb 6, 2026
88.90
88.90
85.60
87.20
87.17
1,555,705
Feb 5, 2026
88.50
88.50
86.60
87.00
86.97
1,378,565
Feb 4, 2026
85.70
87.50
85.00
87.10
87.07
2,522,741
Feb 3, 2026
86.40
86.88
84.80
85.20
85.17
1,937,752
Feb 2, 2026
85.10
86.80
84.50
86.80
86.77
1,456,905
Jan 30, 2026
86.00
86.71
85.10
85.10
85.07
2,892,188
Jan 29, 2026
87.50
87.70
85.80
85.90
85.87
6,552,950
Jan 28, 2026
87.10
87.60
85.70
87.10
87.07
5,071,475
Jan 27, 2026
87.90
87.90
86.19
86.80
86.77
1,537,314
Jan 26, 2026
87.20
87.20
85.75
85.90
85.87
986,648
Jan 23, 2026
87.50
87.80
84.80
86.10
86.07
1,266,900
Jan 22, 2026
85.00
88.00
84.60
87.30
87.27
3,183,078
Jan 21, 2026
83.10
84.30
81.80
84.00
83.97
3,121,990
Jan 20, 2026
81.90
83.40
80.80
82.70
82.67
1,750,603
Jan 19, 2026
82.80
83.40
81.85
82.20
82.17
1,083,958
Jan 16, 2026
84.00
84.70
83.60
83.80
83.77
963,033
Jan 15, 2026
84.20
84.70
82.90
84.70
84.67
1,448,563
Jan 14, 2026
82.90
84.10
82.00
83.30
83.27
1,752,063
Jan 13, 2026
83.90
84.10
82.00
82.50
82.47
4,702,436
Jan 12, 2026
84.90
85.20
83.66
84.00
83.97
1,146,524
Jan 9, 2026
83.40
84.90
83.30
84.90
84.87
1,319,744
Jan 8, 2026
84.70
85.00
83.20
83.20
83.17
2,025,502
Jan 7, 2026
83.00
85.10
82.50
85.10
85.07
1,862,406
Jan 6, 2026
80.90
83.30
80.90
83.30
83.27
2,701,259
Jan 5, 2026
83.60
84.20
81.60
82.60
82.57
3,220,576
Jan 2, 2026
84.10
84.80
82.97
83.60
83.57
912,863
Dec 31, 2025
84.60
85.00
83.90
84.50
84.47
1,928,696
Dec 30, 2025
81.80
85.00
81.80
84.60
84.57
2,636,715
Dec 29, 2025
82.30
83.30
82.10
82.90
82.87
1,808,596
Dec 24, 2025
81.00
82.60
81.00
82.20
82.17
360,743
Dec 23, 2025
82.20
82.60
81.30
82.00
81.97
1,416,031
Dec 22, 2025
78.50
81.60
78.50
81.60
81.57
4,109,287
Dec 19, 2025
80.90
81.60
79.50
80.00
79.97
4,503,113
Dec 18, 2025
79.60
81.20
79.40
81.20
81.17
8,371,974
Dec 17, 2025
81.50
81.60
79.80
79.80
79.77
4,219,913
Dec 16, 2025
80.20
82.40
80.20
80.70
80.67
4,116,224
Dec 15, 2025
80.00
82.20
80.00
80.80
80.77
6,151,341
Dec 12, 2025
81.50
82.10
80.30
80.60
80.57
2,489,773
Dec 11, 2025
78.50
80.40
78.20
80.40
80.37
1,988,046
Dec 10, 2025
79.80
80.10
77.80
78.70
78.67
956,524
Dec 9, 2025
80.20
80.50
78.20
78.70
78.67
5,342,939
Dec 8, 2025
83.10
83.10
80.10
80.10
80.07
1,260,487
Dec 5, 2025
81.70
82.20
80.80
81.30
81.27
5,884,271
Dec 4, 2025
79.80
80.60
79.20
80.60
80.57
5,755,372
Dec 3, 2025
78.90
79.60
77.90
79.60
79.57
2,457,626
Dec 2, 2025
78.50
79.40
77.90
78.10
78.07
5,947,859
Dec 1, 2025
80.80
80.80
79.30
79.50
79.47
1,418,178
Nov 28, 2025
80.50
81.50
80.10
80.80
80.77
945,191
Nov 27, 2025
80.90
82.00
80.20
80.50
80.47
1,178,831
Nov 26, 2025
82.10
82.10
79.90
81.00
80.97
1,299,214
Nov 25, 2025
79.70
80.90
79.00
80.90
80.87
1,319,057
Nov 24, 2025
79.40
80.20
79.00
79.60
79.57
6,122,775
Nov 21, 2025
78.00
79.20
77.00
78.70
78.67
2,987,783
Nov 20, 2025
80.70
81.00
78.80
79.30
79.27
907,239
Nov 19, 2025
79.30
80.40
78.60
80.30
80.27
2,973,153
Nov 18, 2025
79.00
80.10
78.57
79.00
78.97
1,565,151
Nov 17, 2025
79.10
80.60
79.10
80.60
80.57
1,660,729
Nov 14, 2025
80.10
80.50
78.70
79.90
79.87
1,681,476
Nov 13, 2025
80.00
82.00
80.00
80.80
80.77
1,928,955
Nov 12, 2025
81.30
82.40
80.80
81.30
81.27
1,313,542
Nov 11, 2025
80.20
82.50
79.40
81.50
81.47
2,774,887
Nov 10, 2025
78.60
79.70
78.60
79.70
79.67
1,956,852
Nov 7, 2025
79.90
81.40
78.50
78.50
78.47
1,793,004
Nov 6, 2025
81.00
81.66
79.10
79.20
79.17
1,318,025
Nov 5, 2025
79.10
81.70
79.10
81.20
81.17
1,797,420
Nov 4, 2025
79.60
80.90
79.50
80.20
80.17
2,497,062
Nov 3, 2025
82.00
82.20
80.90
81.00
80.97
1,537,755
Oct 31, 2025
81.10
81.90
80.90
81.80
81.77
2,873,092
Oct 30, 2025
83.40
83.70
81.24
81.60
81.57
2,278,256
