Kooth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 326.00 | 338.00 | 316.00 | 320.00 | 320.00 | 25,157 |
| 2024-08-30 | 326.00 | 332.00 | 326.00 | 326.00 | 326.00 | 6,722 |
| 2024-08-29 | 326.00 | 332.00 | 326.00 | 326.00 | 326.00 | 1,009 |
| 2024-08-28 | 324.00 | 332.00 | 324.00 | 326.00 | 326.00 | 9,773 |
| 2024-08-27 | 316.00 | 324.00 | 306.00 | 319.00 | 319.00 | 24,482 |
| 2024-08-23 | 316.00 | 317.20 | 312.50 | 316.00 | 316.00 | 6,545 |
| 2024-08-22 | 316.00 | 320.00 | 312.00 | 320.00 | 320.00 | 9,629 |
| 2024-08-21 | 317.00 | 321.90 | 312.00 | 316.00 | 316.00 | 11,988 |
| 2024-08-20 | 311.00 | 325.00 | 304.00 | 317.00 | 317.00 | 70,669 |
| 2024-08-19 | 311.00 | 322.00 | 308.13 | 311.00 | 311.00 | 3,844 |
| 2024-08-16 | 311.00 | 313.00 | 309.50 | 311.00 | 311.00 | 432 |
| 2024-08-15 | 310.00 | 314.00 | 309.99 | 311.00 | 311.00 | 9,120 |
| 2024-08-14 | 310.00 | 310.00 | 306.40 | 310.00 | 310.00 | 10,347 |
| 2024-08-13 | 311.00 | 311.00 | 304.70 | 311.00 | 311.00 | 490,405 |
| 2024-08-12 | 315.00 | 319.90 | 304.00 | 313.00 | 313.00 | 48,163 |
| 2024-08-09 | 311.00 | 325.92 | 311.00 | 315.00 | 315.00 | 32,484 |
| 2024-08-08 | 308.00 | 311.00 | 302.00 | 308.00 | 308.00 | 14,001 |
| 2024-08-07 | 308.00 | 314.00 | 302.00 | 308.00 | 308.00 | 9,241 |
| 2024-08-06 | 309.00 | 313.50 | 298.00 | 308.00 | 308.00 | 2,776 |
| 2024-08-05 | 319.00 | 320.00 | 304.00 | 304.00 | 304.00 | 22,744 |
| 2024-08-02 | 323.00 | 323.00 | 318.10 | 323.00 | 323.00 | 6,750 |
| 2024-08-01 | 323.00 | 328.00 | 318.00 | 323.00 | 323.00 | 8,166 |
| 2024-07-31 | 327.00 | 334.00 | 318.00 | 323.00 | 323.00 | 18,434 |
| 2024-07-30 | 327.00 | 327.00 | 325.92 | 327.00 | 327.00 | 1,692 |
| 2024-07-29 | 325.00 | 330.00 | 324.00 | 326.00 | 326.00 | 111,464 |
| 2024-07-26 | 308.00 | 326.00 | 308.00 | 320.00 | 320.00 | 46,440 |
| 2024-07-25 | 306.00 | 312.90 | 298.00 | 306.00 | 306.00 | 53,265 |
| 2024-07-24 | 306.00 | 307.75 | 303.20 | 306.00 | 306.00 | 12,097 |
| 2024-07-23 | 306.00 | 310.00 | 302.00 | 306.00 | 306.00 | 245,095 |
| 2024-07-22 | 306.00 | 310.00 | 296.00 | 306.00 | 306.00 | 3,943 |
| 2024-07-19 | 306.00 | 306.00 | 302.00 | 306.00 | 306.00 | 4,500 |
| 2024-07-18 | 306.00 | 310.00 | 306.00 | 306.00 | 306.00 | 15 |
| 2024-07-17 | 307.00 | 310.00 | 302.00 | 306.00 | 306.00 | 20,225 |
| 2024-07-16 | 307.00 | 307.00 | 305.50 | 307.00 | 307.00 | 3,162 |
| 2024-07-15 | 307.00 | 307.00 | 302.25 | 307.00 | 307.00 | 5,967 |
| 2024-07-12 | 307.00 | 307.00 | 302.25 | 307.00 | 307.00 | 1,293 |
| 2024-07-11 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 1,500 |
| 2024-07-10 | 307.00 | 312.00 | 302.00 | 307.00 | 307.00 | 18 |
| 2024-07-09 | 307.00 | 312.00 | 300.00 | 307.00 | 307.00 | 21,385 |
| 2024-07-08 | 307.00 | 311.90 | 302.10 | 307.00 | 307.00 | 1,370 |
| 2024-07-05 | 302.00 | 313.00 | 302.00 | 308.00 | 308.00 | 47,607 |
| 2024-07-04 | 293.22 | 304.00 | 293.22 | 302.00 | 302.00 | 47,201 |
| 2024-07-03 | 293.00 | 295.20 | 292.50 | 293.00 | 293.00 | 25,144 |
| 2024-07-02 | 293.00 | 293.00 | 292.50 | 293.00 | 293.00 | 1,458 |
| 2024-07-01 | 293.00 | 295.50 | 293.00 | 293.00 | 293.00 | 4,554 |
| 2024-06-28 | 293.00 | 293.00 | 292.25 | 293.00 | 293.00 | 3,650 |
| 2024-06-27 | 294.35 | 294.35 | 288.00 | 294.00 | 294.00 | 202,112 |
| 2024-06-26 | 295.00 | 295.05 | 292.00 | 292.00 | 292.00 | 5,951 |
| 2024-06-25 | 296.00 | 296.00 | 288.00 | 295.00 | 295.00 | 7,162 |
| 2024-06-24 | 298.00 | 298.00 | 294.00 | 297.00 | 297.00 | 13,499 |
| 2024-06-21 | 300.00 | 300.90 | 295.00 | 299.00 | 299.00 | 10,770 |
| 2024-06-20 | 300.00 | 300.90 | 296.50 | 300.00 | 300.00 | 7,138 |
| 2024-06-19 | 301.69 | 301.69 | 299.52 | 300.00 | 300.00 | 33,126 |
| 2024-06-18 | 303.00 | 303.00 | 300.00 | 303.00 | 303.00 | 5,471 |
| 2024-06-17 | 304.00 | 305.00 | 300.00 | 303.00 | 303.00 | 11,878 |
| 2024-06-14 | 304.00 | 307.92 | 302.00 | 304.00 | 304.00 | 12,059 |
| 2024-06-13 | 304.00 | 308.00 | 301.75 | 304.00 | 304.00 | 1,593 |
| 2024-06-12 | 304.00 | 308.00 | 301.50 | 304.00 | 304.00 | 35,743 |
| 2024-06-11 | 304.00 | 307.36 | 300.00 | 304.00 | 304.00 | 127,134 |
| 2024-06-10 | 304.00 | 308.00 | 300.25 | 304.00 | 304.00 | 11,434 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.