Coats Group
(COA)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
06/06/2025
|
77.50p
|
78.30p
|
76.70p
|
76.80p
|
8,203,826
|
|
05/06/2025
|
74.90p
|
78.90p
|
74.90p
|
77.70p
|
4,083,367
|
|
04/06/2025
|
75.50p
|
76.90p
|
75.10p
|
76.60p
|
2,284,013
|
|
03/06/2025
|
75.20p
|
75.70p
|
73.95p
|
75.20p
|
1,611,798
|
|
02/06/2025
|
78.40p
|
78.90p
|
75.30p
|
75.70p
|
2,311,118
|
|
30/05/2025
|
76.80p
|
79.90p
|
76.80p
|
78.80p
|
5,561,721
|
|
29/05/2025
|
78.00p
|
79.70p
|
78.00p
|
78.80p
|
3,878,606
|
|
28/05/2025
|
78.30p
|
79.50p
|
77.20p
|
77.20p
|
1,605,455
|
|
27/05/2025
|
77.50p
|
78.90p
|
77.00p
|
78.20p
|
1,748,760
|
|
26/05/2025
|
75.00p
|
77.00p
|
74.50p
|
76.90p
|
5,382,529
|
|
23/05/2025
|
75.00p
|
77.00p
|
74.50p
|
76.90p
|
5,382,529
|
|
22/05/2025
|
76.50p
|
76.80p
|
75.50p
|
75.90p
|
3,519,379
|
|
21/05/2025
|
78.50p
|
78.50p
|
74.70p
|
76.70p
|
5,771,931
|
|
20/05/2025
|
78.70p
|
79.30p
|
78.10p
|
78.60p
|
1,304,087
|
|
19/05/2025
|
79.00p
|
79.80p
|
77.10p
|
78.70p
|
3,054,615
|
|
16/05/2025
|
79.70p
|
80.60p
|
79.50p
|
79.70p
|
2,150,403
|
|
15/05/2025
|
80.80p
|
80.80p
|
79.20p
|
79.50p
|
2,473,886
|
|
14/05/2025
|
78.30p
|
79.30p
|
77.70p
|
79.30p
|
10,136,125
|
|
13/05/2025
|
76.00p
|
78.60p
|
75.80p
|
78.60p
|
2,183,194
|
|
12/05/2025
|
74.60p
|
76.20p
|
73.92p
|
76.00p
|
11,829,724
|
|
09/05/2025
|
73.50p
|
74.10p
|
72.50p
|
72.80p
|
1,494,390
|
|
08/05/2025
|
73.60p
|
73.70p
|
72.30p
|
73.50p
|
2,237,807
|
|
07/05/2025
|
71.00p
|
72.40p
|
70.40p
|
72.30p
|
5,319,172
|
|
06/05/2025
|
73.00p
|
73.00p
|
70.40p
|
71.00p
|
1,929,645
|
|
05/05/2025
|
70.50p
|
71.90p
|
69.90p
|
71.40p
|
3,396,639
|
|
02/05/2025
|
70.50p
|
71.90p
|
69.90p
|
71.40p
|
3,396,639
|
|
01/05/2025
|
71.80p
|
71.80p
|
69.60p
|
70.00p
|
1,641,421
|
|
30/04/2025
|
74.10p
|
74.10p
|
72.00p
|
72.40p
|
2,858,155
|
|
29/04/2025
|
74.50p
|
75.40p
|
73.60p
|
73.80p
|
4,863,858
|
|
28/04/2025
|
75.00p
|
75.10p
|
73.90p
|
74.10p
|
3,723,935
|
|
25/04/2025
|
75.00p
|
75.00p
|
73.30p
|
74.40p
|
2,271,821
|
|
24/04/2025
|
72.30p
|
74.50p
|
72.30p
|
74.10p
|
2,503,789
|
|
23/04/2025
|
73.80p
|
74.60p
|
72.30p
|
73.00p
|
2,038,523
|
|
22/04/2025
|
74.30p
|
74.90p
|
71.90p
|
72.30p
|
3,044,196
|
|
21/04/2025
|
72.60p
|
73.20p
|
72.60p
|
73.10p
|
1,461,603
|
|
18/04/2025
|
72.60p
|
73.20p
|
72.60p
|
73.10p
|
1,461,603
|
|
17/04/2025
|
72.60p
|
73.20p
|
72.60p
|
73.10p
|
1,461,603
|
|
16/04/2025
|
73.70p
|
73.70p
|
72.59p
|
73.10p
|
1,216,603
|
|
15/04/2025
|
74.20p
|
75.40p
|
73.80p
|
74.10p
|
9,613,119
|
|
14/04/2025
|
73.10p
|
74.80p
|
72.90p
|
74.40p
|
5,457,994
|
|
11/04/2025
|
72.10p
|
73.50p
|
71.90p
|
72.50p
|
5,137,014
|
|
10/04/2025
|
72.60p
|
75.20p
|
71.50p
|
72.00p
|
8,535,589
|
|
09/04/2025
|
68.90p
|
69.40p
|
67.30p
|
68.20p
|
3,537,062
|
|
08/04/2025
|
68.90p
|
71.40p
|
68.10p
|
70.00p
|
5,205,667
|
|
07/04/2025
|
66.00p
|
71.20p
|
64.80p
|
68.70p
|
8,369,879
|
|
04/04/2025
|
69.00p
|
70.20p
|
65.49p
|
68.50p
|
8,854,904
|
|
03/04/2025
|
77.20p
|
77.20p
|
70.20p
|
70.20p
|
6,126,924
|
|
02/04/2025
|
78.90p
|
79.60p
|
77.20p
|
77.50p
|
4,206,187
|
|
01/04/2025
|
79.60p
|
79.90p
|
78.88p
|
79.20p
|
1,673,230
|
|
31/03/2025
|
79.90p
|
81.00p
|
78.68p
|
79.00p
|
2,111,726
|
|
28/03/2025
|
81.30p
|
82.70p
|
81.00p
|
81.20p
|
1,747,612
|
|
27/03/2025
|
83.50p
|
84.30p
|
82.40p
|
82.40p
|
3,526,471
|
|
26/03/2025
|
83.30p
|
84.60p
|
82.80p
|
84.00p
|
7,619,288
|
|
25/03/2025
|
81.80p
|
83.90p
|
81.80p
|
83.10p
|
5,155,815
|
|
24/03/2025
|
83.00p
|
83.30p
|
82.20p
|
82.20p
|
2,808,327
|
|
21/03/2025
|
82.90p
|
83.20p
|
82.04p
|
82.80p
|
5,659,864
|
|
20/03/2025
|
84.00p
|
84.70p
|
83.00p
|
83.20p
|
2,815,280
|
|
19/03/2025
|
83.20p
|
84.40p
|
82.20p
|
84.00p
|
2,738,211
|
|
18/03/2025
|
82.80p
|
84.40p
|
82.80p
|
84.00p
|
1,888,224
|
|
17/03/2025
|
82.50p
|
83.40p
|
81.90p
|
82.70p
|
1,704,340
|
|
14/03/2025
|
81.10p
|
82.70p
|
81.00p
|
82.70p
|
1,423,885
|
|
13/03/2025
|
82.50p
|
83.20p
|
80.80p
|
81.00p
|
2,866,494
|
|
12/03/2025
|
80.00p
|
83.80p
|
80.00p
|
83.10p
|
2,772,167
|
|
11/03/2025
|
83.00p
|
83.00p
|
80.10p
|
80.10p
|
3,921,835
|
|
10/03/2025
|
83.10p
|
84.00p
|
80.60p
|
81.10p
|
8,105,787
|
|
07/03/2025
|
85.60p
|
86.00p
|
81.47p
|
83.40p
|
2,986,421
|
|
06/03/2025
|
88.70p
|
93.90p
|
84.50p
|
85.90p
|
9,029,633
|
|
05/03/2025
|
86.20p
|
87.40p
|
85.80p
|
86.70p
|
2,233,097
|
|
04/03/2025
|
87.90p
|
88.60p
|
85.60p
|
85.90p
|
2,007,616
|
|
03/03/2025
|
88.90p
|
88.90p
|
87.30p
|
88.40p
|
1,969,885
|
|
28/02/2025
|
87.70p
|
88.20p
|
87.10p
|
87.30p
|
4,636,829
|
|
27/02/2025
|
86.00p
|
88.40p
|
86.00p
|
88.30p
|
1,978,962
|
|
26/02/2025
|
87.00p
|
88.00p
|
86.90p
|
87.40p
|
6,201,170
|
|
25/02/2025
|
88.90p
|
88.90p
|
86.10p
|
86.60p
|
2,733,991
|
|
24/02/2025
|
87.30p
|
88.10p
|
86.70p
|
87.10p
|
1,580,459
|
|
21/02/2025
|
88.00p
|
88.53p
|
87.70p
|
88.10p
|
2,637,372
|
|
20/02/2025
|
88.70p
|
89.20p
|
87.67p
|
88.00p
|
2,059,190
|
|
19/02/2025
|
88.10p
|
89.10p
|
88.10p
|
88.70p
|
2,240,768
|
|
18/02/2025
|
90.00p
|
90.00p
|
88.80p
|
88.90p
|
1,718,866
|
|
17/02/2025
|
91.60p
|
91.60p
|
89.30p
|
89.60p
|
1,792,856
|
|
14/02/2025
|
92.00p
|
92.00p
|
89.60p
|
89.70p
|
1,931,381
|
|
13/02/2025
|
90.50p
|
91.40p
|
89.50p
|
89.60p
|
2,423,443
|
|
12/02/2025
|
91.00p
|
92.30p
|
90.50p
|
90.50p
|
1,584,352
|
|
11/02/2025
|
91.00p
|
91.30p
|
90.60p
|
91.10p
|
1,316,830
|
|
10/02/2025
|
90.70p
|
91.50p
|
90.40p
|
91.00p
|
1,421,659
|
|
07/02/2025
|
92.50p
|
92.50p
|
90.60p
|
90.60p
|
1,369,106
|
|
06/02/2025
|
91.90p
|
93.10p
|
91.50p
|
92.00p
|
1,981,418
|
|
05/02/2025
|
91.30p
|
93.00p
|
91.18p
|
92.00p
|
2,254,750
|
|
04/02/2025
|
90.40p
|
92.60p
|
90.40p
|
92.60p
|
1,537,975
|
|
03/02/2025
|
94.70p
|
96.60p
|
92.30p
|
92.60p
|
1,537,306
|
|
31/01/2025
|
97.10p
|
97.10p
|
95.10p
|
96.00p
|
4,947,447
|
|
30/01/2025
|
94.90p
|
95.70p
|
94.29p
|
95.70p
|
1,333,014
|
|
29/01/2025
|
95.00p
|
95.40p
|
93.80p
|
94.20p
|
2,593,758
|
|
28/01/2025
|
92.20p
|
93.90p
|
91.70p
|
93.90p
|
3,099,197
|
|
27/01/2025
|
92.40p
|
92.80p
|
91.40p
|
92.10p
|
3,268,777
|
|
24/01/2025
|
92.00p
|
94.00p
|
92.00p
|
92.70p
|
1,355,101
|
|
23/01/2025
|
94.00p
|
94.31p
|
92.70p
|
93.90p
|
2,972,198
|
|
22/01/2025
|
93.40p
|
95.80p
|
93.20p
|
93.60p
|
3,195,495
|
|
21/01/2025
|
93.00p
|
94.00p
|
92.90p
|
93.80p
|
1,423,028
|
|
20/01/2025
|
94.00p
|
95.76p
|
93.20p
|
93.20p
|
1,199,915
|
|
17/01/2025
|
94.00p
|
94.90p
|
92.80p
|
94.90p
|
2,436,966
|
|
16/01/2025
|
91.60p
|
92.80p
|
90.70p
|
91.50p
|
3,049,203
|
|
15/01/2025
|
91.30p
|
92.30p
|
90.70p
|
91.50p
|
1,696,053
|
|
14/01/2025
|
91.40p
|
91.40p
|
89.70p
|
90.00p
|
1,284,876
|
|
13/01/2025
|
90.30p
|
92.00p
|
88.67p
|
90.00p
|
1,927,052
|
|
10/01/2025
|
92.80p
|
92.80p
|
89.70p
|
90.40p
|
964,583
|
|
09/01/2025
|
91.70p
|
92.00p
|
88.77p
|
91.60p
|
3,873,057
|
|
08/01/2025
|
90.10p
|
91.10p
|
89.20p
|
90.00p
|
2,015,481
|
|
07/01/2025
|
92.80p
|
93.40p
|
88.90p
|
89.80p
|
1,967,192
|
|
06/01/2025
|
94.00p
|
95.30p
|
92.40p
|
93.20p
|
1,346,329
|
|
03/01/2025
|
94.60p
|
94.60p
|
93.10p
|
93.90p
|
422,415
|
|
02/01/2025
|
93.70p
|
94.70p
|
93.70p
|
94.00p
|
1,068,228
|
|
01/01/2025
|
93.00p
|
94.50p
|
93.00p
|
94.40p
|
497,184
|
|
31/12/2024
|
93.00p
|
94.50p
|
93.00p
|
94.40p
|
497,184
|
|
30/12/2024
|
92.30p
|
93.80p
|
92.30p
|
93.20p
|
730,842
|
|
27/12/2024
|
95.30p
|
95.30p
|
93.50p
|
94.30p
|
650,122
|
|
26/12/2024
|
91.10p
|
94.50p
|
91.10p
|
94.50p
|
316,079
|
|
25/12/2024
|
91.10p
|
94.50p
|
91.10p
|
94.50p
|
316,079
|
|
24/12/2024
|
91.10p
|
94.50p
|
91.10p
|
94.50p
|
316,079
|
|
23/12/2024
|
91.40p
|
93.70p
|
91.20p
|
93.70p
|
872,576
|
|
20/12/2024
|
94.40p
|
94.40p
|
91.90p
|
93.60p
|
7,045,691
|
|
19/12/2024
|
95.90p
|
95.90p
|
91.97p
|
93.00p
|
3,486,872
|
|
18/12/2024
|
94.60p
|
94.90p
|
93.50p
|
94.10p
|
2,919,660
|
|
17/12/2024
|
97.70p
|
97.70p
|
92.90p
|
94.00p
|
1,582,256
|
|
16/12/2024
|
92.20p
|
95.90p
|
92.20p
|
95.60p
|
2,551,107
|
|
13/12/2024
|
96.30p
|
96.30p
|
94.10p
|
94.80p
|
1,021,917
|
|
12/12/2024
|
94.80p
|
95.90p
|
94.60p
|
94.60p
|
1,083,313
|
|
11/12/2024
|
95.40p
|
96.13p
|
94.70p
|
94.90p
|
1,422,495
|
|
10/12/2024
|
97.20p
|
97.20p
|
95.20p
|
95.70p
|
1,379,188
|
|
09/12/2024
|
96.60p
|
97.40p
|
95.40p
|
96.40p
|
1,830,066
|