Kooth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 304.00 | 304.00 | 300.00 | 304.00 | 304.00 | 57,542 |
| 2024-06-06 | 304.00 | 305.00 | 300.50 | 304.00 | 304.00 | 4,467 |
| 2024-06-05 | 310.48 | 310.48 | 300.00 | 304.00 | 304.00 | 21,862 |
| 2024-06-04 | 314.00 | 318.00 | 310.00 | 314.00 | 314.00 | 4,244 |
| 2024-06-03 | 311.00 | 318.00 | 310.00 | 314.00 | 314.00 | 70,110 |
| 2024-05-31 | 304.40 | 315.50 | 304.40 | 311.00 | 311.00 | 48,446 |
| 2024-05-30 | 294.00 | 304.40 | 294.00 | 302.00 | 302.00 | 93,483 |
| 2024-05-29 | 293.00 | 295.00 | 291.30 | 293.00 | 293.00 | 41,198 |
| 2024-05-28 | 294.00 | 294.00 | 292.00 | 294.00 | 294.00 | 19,274 |
| 2024-05-24 | 296.48 | 296.48 | 292.00 | 295.00 | 295.00 | 14,149 |
| 2024-05-23 | 300.00 | 300.00 | 297.68 | 299.00 | 299.00 | 9,792 |
| 2024-05-22 | 304.00 | 305.04 | 301.60 | 304.00 | 304.00 | 4,631 |
| 2024-05-21 | 306.00 | 310.00 | 303.00 | 304.00 | 304.00 | 44,642 |
| 2024-05-20 | 304.00 | 308.00 | 300.00 | 302.00 | 302.00 | 205,666 |
| 2024-05-17 | 303.96 | 303.96 | 300.00 | 302.00 | 302.00 | 7,798 |
| 2024-05-16 | 303.96 | 303.96 | 300.88 | 302.00 | 302.00 | 14,670 |
| 2024-05-15 | 301.00 | 305.00 | 300.00 | 302.00 | 302.00 | 26,427 |
| 2024-05-14 | 301.00 | 302.00 | 300.00 | 300.00 | 300.00 | 46,509 |
| 2024-05-13 | 307.00 | 309.60 | 300.00 | 301.00 | 301.00 | 13,646 |
| 2024-05-10 | 307.00 | 310.00 | 302.00 | 307.00 | 307.00 | 106,763 |
| 2024-05-09 | 307.00 | 310.00 | 304.00 | 307.00 | 307.00 | 26,002 |
| 2024-05-08 | 307.00 | 310.00 | 305.72 | 307.00 | 307.00 | 9,384 |
| 2024-05-07 | 307.00 | 310.00 | 305.10 | 307.00 | 307.00 | 18,394 |
| 2024-05-03 | 300.00 | 310.00 | 300.00 | 307.00 | 307.00 | 154,786 |
| 2024-05-02 | 288.00 | 300.00 | 288.00 | 300.00 | 300.00 | 106,472 |
| 2024-05-01 | 284.00 | 288.00 | 283.25 | 284.00 | 284.00 | 36,803 |
| 2024-04-30 | 274.00 | 290.00 | 274.00 | 284.00 | 284.00 | 77,678 |
| 2024-04-29 | 262.00 | 273.92 | 260.00 | 270.00 | 270.00 | 166,753 |
| 2024-04-26 | 262.00 | 263.25 | 258.75 | 262.00 | 262.00 | 18,746 |
| 2024-04-25 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | 4,243 |
| 2024-04-24 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | 16,230 |
| 2024-04-23 | 262.00 | 262.00 | 261.00 | 262.00 | 262.00 | 43,563 |
| 2024-04-22 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | 6,578 |
| 2024-04-19 | 263.00 | 264.00 | 260.00 | 262.00 | 262.00 | 18,377 |
| 2024-04-18 | 263.00 | 263.00 | 262.00 | 263.00 | 263.00 | 1,220 |
| 2024-04-17 | 264.90 | 264.90 | 262.00 | 263.00 | 263.00 | 6,591 |
| 2024-04-16 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | 15,197 |
| 2024-04-15 | 266.00 | 266.00 | 264.04 | 266.00 | 266.00 | 63,319 |
| 2024-04-12 | 266.00 | 266.00 | 264.00 | 266.00 | 266.00 | 14,339 |
| 2024-04-11 | 266.00 | 272.00 | 258.00 | 266.00 | 266.00 | 20,703 |
| 2024-04-10 | 266.00 | 266.00 | 264.10 | 266.00 | 266.00 | 3,575 |
| 2024-04-09 | 269.00 | 269.98 | 264.00 | 266.00 | 266.00 | 15,372 |
| 2024-04-08 | 271.00 | 272.00 | 263.00 | 269.00 | 269.00 | 66,311 |
| 2024-04-05 | 271.00 | 271.00 | 268.10 | 271.00 | 271.00 | 16,096 |
| 2024-04-04 | 271.00 | 271.00 | 267.00 | 271.00 | 271.00 | 74,474 |
| 2024-04-03 | 271.00 | 271.00 | 267.46 | 271.00 | 271.00 | 105,751 |
| 2024-04-02 | 270.00 | 272.00 | 268.00 | 271.00 | 271.00 | 54,532 |
| 2024-03-28 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | 36,267 |
| 2024-03-27 | 271.00 | 273.94 | 267.00 | 270.00 | 270.00 | 17,443 |
| 2024-03-26 | 274.00 | 277.00 | 268.00 | 271.00 | 271.00 | 88,315 |
| 2024-03-25 | 276.00 | 276.80 | 269.87 | 273.00 | 273.00 | 43,836 |
| 2024-03-22 | 288.60 | 288.60 | 274.00 | 274.00 | 274.00 | 93,621 |
| 2024-03-21 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 5,000 |
| 2024-03-20 | 290.00 | 291.00 | 288.00 | 290.00 | 290.00 | 6,710 |
| 2024-03-19 | 290.00 | 292.00 | 290.00 | 290.00 | 290.00 | 105,798 |
| 2024-03-18 | 292.00 | 293.80 | 288.00 | 290.00 | 290.00 | 19,017 |
| 2024-03-15 | 280.00 | 294.00 | 280.00 | 292.00 | 292.00 | 175,417 |
| 2024-03-14 | 278.00 | 279.96 | 272.00 | 277.00 | 277.00 | 29,497 |
| 2024-03-13 | 282.00 | 282.00 | 278.00 | 279.00 | 279.00 | 25,248 |
| 2024-03-12 | 286.30 | 286.30 | 282.00 | 286.00 | 286.00 | 21,985 |
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.