Coppa Collective plc (AIM:COPC)
London
· Delayed Price · Currency is GBP · Price in GBX 13.75
0.00 (0.00%)
At close: Apr 28, 2026
Coppa Collective Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.50 | 14.00 | 13.50 | 13.75 | 13.75 | - | 47,633 |
| Apr 27, 2026 | 13.75 | 13.50 | 13.50 | 13.75 | 13.75 | - | 11,796 |
| Apr 24, 2026 | 14.25 | 14.00 | 13.53 | 13.75 | 13.75 | -5.17% | 29,548 |
| Apr 23, 2026 | 14.50 | 14.50 | 14.02 | 14.50 | 14.50 | - | 33,304 |
| Apr 22, 2026 | 14.50 | 15.00 | 14.80 | 14.50 | 14.50 | - | 737 |
| Apr 21, 2026 | 14.50 | 15.00 | 14.85 | 14.50 | 14.50 | - | 4,128 |
| Apr 20, 2026 | 14.50 | 14.02 | 14.02 | 14.50 | 14.50 | - | 3,094 |
| Apr 17, 2026 | 14.50 | 15.00 | 15.00 | 14.50 | 14.50 | - | 119 |
| Apr 16, 2026 | 14.50 | 14.84 | 14.84 | 14.50 | 14.50 | - | 11 |
| Apr 15, 2026 | 14.00 | 15.50 | 14.00 | 14.50 | 14.50 | 3.57% | 64,102 |
| Apr 14, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 284 |
| Apr 13, 2026 | 14.00 | 14.00 | 13.50 | 14.00 | 14.00 | - | 11,167 |
| Apr 10, 2026 | 14.00 | 14.50 | 14.00 | 14.00 | 14.00 | - | 7,594 |
| Apr 9, 2026 | 14.00 | 14.50 | 14.50 | 14.00 | 14.00 | - | 56 |
| Apr 8, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 16,168 |
| Apr 7, 2026 | 14.50 | 14.00 | 13.50 | 14.00 | 14.00 | -3.45% | 53,625 |
| Apr 2, 2026 | 14.50 | 13.54 | 13.54 | 14.50 | 14.50 | - | 3,125 |
| Apr 1, 2026 | 15.00 | 15.50 | 14.50 | 14.50 | 14.50 | -3.33% | 106,682 |
| Mar 31, 2026 | 15.00 | 15.00 | 14.50 | 15.00 | 15.00 | -1.64% | 55,046 |
| Mar 30, 2026 | 15.25 | 15.25 | 14.50 | 15.25 | 15.25 | - | 91,057 |
| Mar 27, 2026 | 15.25 | 15.00 | 15.00 | 15.25 | 15.25 | - | 6,588 |
| Mar 26, 2026 | 15.25 | 15.70 | 15.20 | 15.25 | 15.25 | - | 176,027 |
| Mar 25, 2026 | 15.25 | 15.20 | 14.50 | 15.25 | 15.25 | - | 15,136 |
| Mar 24, 2026 | 15.25 | 15.63 | 15.63 | 15.25 | 15.25 | - | 1 |
| Mar 23, 2026 | 15.25 | 14.50 | 14.50 | 15.25 | 15.25 | - | 46 |
| Mar 20, 2026 | 15.25 | 14.50 | 14.50 | 15.25 | 15.25 | - | 6,250 |
| Mar 19, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 1,832 |
| Mar 18, 2026 | 14.75 | 15.00 | 14.53 | 15.25 | 15.25 | 3.39% | 279,988 |
| Mar 17, 2026 | 15.25 | 16.00 | 14.58 | 14.75 | 14.75 | -3.28% | 132,777 |
| Mar 16, 2026 | 14.50 | 16.00 | 14.58 | 15.25 | 15.25 | - | 30,220 |
| Mar 13, 2026 | 15.25 | 16.00 | 14.60 | 15.25 | 15.25 | - | 2,403 |
| Mar 12, 2026 | 15.25 | 15.63 | 14.58 | 15.25 | 15.25 | - | 80 |
| Mar 11, 2026 | 15.25 | 16.00 | 14.50 | 15.25 | 15.25 | - | 2,034 |
| Mar 10, 2026 | 15.25 | 15.88 | 15.88 | 15.25 | 15.25 | - | 5 |
| Mar 9, 2026 | 15.25 | 16.00 | 14.50 | 15.25 | 15.25 | - | 278,481 |
| Mar 6, 2026 | 13.50 | 15.00 | 14.00 | 15.25 | 15.25 | 12.96% | 171,793 |
| Mar 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 4, 2026 | 13.50 | 13.70 | 13.03 | 13.50 | 13.50 | - | 20,702 |
| Mar 3, 2026 | 13.50 | 13.00 | 13.00 | 13.50 | 13.50 | - | 1,000,000 |
| Mar 2, 2026 | 13.50 | 13.00 | 13.00 | 13.50 | 13.50 | - | 18 |
| Feb 27, 2026 | 13.50 | 13.70 | 13.70 | 13.50 | 13.50 | - | 4 |
| Feb 26, 2026 | 13.50 | 13.20 | 13.00 | 13.50 | 13.50 | - | 52,731 |
| Feb 25, 2026 | 13.50 | 14.00 | 14.00 | 13.50 | 13.50 | - | 6 |
| Feb 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Feb 23, 2026 | 13.50 | 13.05 | 13.05 | 13.50 | 13.50 | - | 1,717 |
| Feb 20, 2026 | 13.50 | 14.00 | 13.05 | 13.50 | 13.50 | - | 963 |
| Feb 19, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Feb 18, 2026 | 13.50 | 14.00 | 14.00 | 13.50 | 13.50 | - | 22 |
| Feb 17, 2026 | 13.50 | 13.95 | 13.05 | 13.50 | 13.50 | - | 1,110 |
| Feb 16, 2026 | 13.50 | 13.00 | 13.00 | 13.50 | 13.50 | - | 1,949 |
| Feb 13, 2026 | 12.25 | 13.00 | 12.00 | 13.50 | 13.50 | 10.20% | 99,520 |
| Feb 12, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Feb 11, 2026 | 12.00 | 13.00 | 13.00 | 12.25 | 12.25 | - | 215 |
| Feb 10, 2026 | 12.25 | 11.70 | 11.50 | 12.25 | 12.25 | - | 6,912 |
| Feb 9, 2026 | 12.00 | 13.00 | 13.00 | 12.25 | 12.25 | 2.08% | 30 |
| Feb 6, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 2,068 |
| Feb 5, 2026 | 12.00 | 12.50 | 12.50 | 12.00 | 12.00 | - | 216 |
| Feb 4, 2026 | 12.00 | 11.70 | 11.00 | 12.00 | 12.00 | - | 682,162 |
| Feb 3, 2026 | 12.00 | 12.50 | 11.70 | 12.00 | 12.00 | - | 327 |
| Feb 2, 2026 | 12.25 | 11.77 | 11.55 | 12.00 | 12.00 | 9.09% | 17,792 |
| Jan 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 5,002 |
| Jan 29, 2026 | 11.00 | 12.00 | 12.00 | 11.00 | 11.00 | - | 92 |
| Jan 28, 2026 | 11.00 | 10.02 | 10.02 | 11.00 | 11.00 | - | 3,144 |
| Jan 27, 2026 | 11.50 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | 10,000 |
| Jan 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 52 |
| Jan 23, 2026 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | 4.55% | 25,000 |
| Jan 22, 2026 | 11.50 | 11.70 | 11.00 | 11.00 | 11.00 | -4.35% | 17,000 |
| Jan 21, 2026 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | - | 25,000 |
| Jan 20, 2026 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | - | 1,000 |
| Jan 19, 2026 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | - | 5 |
| Jan 16, 2026 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | - | 5,000 |
| Jan 15, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jan 14, 2026 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | - | 71 |
| Jan 13, 2026 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | - | 10,298 |
| Jan 12, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 820 |
| Jan 9, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 40,617 |
| Jan 8, 2026 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | - | 2,227 |
| Jan 7, 2026 | 11.50 | 10.00 | 10.00 | 11.50 | 11.50 | - | 40,000 |
| Jan 6, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jan 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jan 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 31, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 30, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 29, 2025 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | - | 47 |
| Dec 24, 2025 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | - | 545 |
| Dec 23, 2025 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | - | 14,644 |
| Dec 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 19, 2025 | 11.50 | 11.13 | 11.00 | 11.50 | 11.50 | - | 2,918 |
| Dec 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | - |
| Dec 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Dec 16, 2025 | 12.00 | 11.00 | 11.00 | 12.00 | 12.00 | - | 10,000 |
| Dec 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Dec 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Dec 11, 2025 | 12.00 | 11.25 | 11.25 | 12.00 | 12.00 | - | 27,847 |
| Dec 10, 2025 | 12.00 | 11.40 | 11.02 | 12.00 | 12.00 | - | 137,003 |
| Dec 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Dec 8, 2025 | 12.00 | 11.40 | 11.00 | 12.00 | 12.00 | - | 7,956 |
| Dec 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Dec 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Dec 3, 2025 | 13.00 | 12.00 | 10.50 | 12.00 | 12.00 | -7.69% | 56,901 |