Kooth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 291.00 | 291.00 | 286.00 | 291.00 | 291.00 | 5,581 |
| 2024-03-08 | 291.00 | 291.00 | 286.10 | 291.00 | 291.00 | 3,506 |
| 2024-03-07 | 291.00 | 291.50 | 286.00 | 291.00 | 291.00 | 18,634 |
| 2024-03-06 | 283.00 | 291.80 | 280.00 | 291.00 | 291.00 | 73,186 |
| 2024-03-05 | 290.00 | 290.00 | 282.00 | 283.00 | 283.00 | 36,390 |
| 2024-03-04 | 290.00 | 302.00 | 289.22 | 302.00 | 302.00 | 57,352 |
| 2024-03-01 | 281.00 | 294.00 | 280.00 | 290.00 | 290.00 | 287,054 |
| 2024-02-29 | 279.00 | 290.00 | 276.00 | 280.00 | 280.00 | 30,653 |
| 2024-02-28 | 269.00 | 281.00 | 267.00 | 280.00 | 280.00 | 83,806 |
| 2024-02-27 | 257.00 | 273.75 | 254.00 | 269.00 | 269.00 | 80,733 |
| 2024-02-26 | 258.00 | 260.88 | 254.00 | 258.00 | 258.00 | 390,906 |
| 2024-02-23 | 261.11 | 261.11 | 254.00 | 258.00 | 258.00 | 15,215 |
| 2024-02-22 | 262.00 | 262.00 | 256.00 | 262.00 | 262.00 | 31,148 |
| 2024-02-21 | 262.00 | 262.00 | 260.28 | 262.00 | 262.00 | 6,625 |
| 2024-02-20 | 262.00 | 262.00 | 259.87 | 262.00 | 262.00 | 5,565 |
| 2024-02-19 | 262.00 | 264.00 | 261.80 | 262.00 | 262.00 | 27,921 |
| 2024-02-16 | 264.00 | 268.00 | 261.14 | 262.00 | 262.00 | 20,631 |
| 2024-02-15 | 264.00 | 264.50 | 261.75 | 264.00 | 264.00 | 63,111 |
| 2024-02-14 | 266.00 | 268.00 | 261.88 | 264.00 | 264.00 | 143,819 |
| 2024-02-13 | 272.00 | 274.00 | 261.50 | 262.00 | 262.00 | 78,637 |
| 2024-02-12 | 272.00 | 272.00 | 270.00 | 272.00 | 272.00 | 24,061 |
| 2024-02-09 | 272.00 | 272.00 | 271.00 | 272.00 | 272.00 | 24,331 |
| 2024-02-08 | 272.00 | 272.00 | 271.40 | 272.00 | 272.00 | 3,564 |
| 2024-02-07 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | 4,417 |
| 2024-02-06 | 272.00 | 273.48 | 270.55 | 272.00 | 272.00 | 262,899 |
| 2024-02-05 | 269.00 | 274.00 | 268.00 | 272.00 | 272.00 | 58,273 |
| 2024-02-02 | 279.00 | 279.50 | 272.00 | 273.00 | 273.00 | 67,096 |
| 2024-02-01 | 283.00 | 286.00 | 278.00 | 279.00 | 279.00 | 28,294 |
| 2024-01-31 | 286.00 | 286.00 | 280.00 | 284.00 | 284.00 | 13,133 |
| 2024-01-30 | 284.00 | 284.00 | 282.00 | 284.00 | 284.00 | 30,656 |
| 2024-01-29 | 288.00 | 288.50 | 286.70 | 288.00 | 288.00 | 6,783 |
| 2024-01-26 | 288.00 | 289.25 | 286.00 | 288.00 | 288.00 | 6,574 |
| 2024-01-25 | 288.00 | 289.50 | 286.60 | 288.00 | 288.00 | 16,652 |
| 2024-01-24 | 288.00 | 290.00 | 286.00 | 288.00 | 288.00 | 26,547 |
| 2024-01-23 | 288.00 | 289.50 | 286.40 | 288.00 | 288.00 | 11,898 |
| 2024-01-22 | 293.00 | 296.00 | 286.00 | 288.00 | 288.00 | 241,948 |
| 2024-01-19 | 293.00 | 293.00 | 292.00 | 293.00 | 293.00 | 25,010 |
| 2024-01-18 | 293.00 | 293.00 | 290.00 | 293.00 | 293.00 | 1,888 |
| 2024-01-17 | 297.00 | 297.00 | 288.00 | 290.00 | 290.00 | 26,243 |
| 2024-01-16 | 302.00 | 304.00 | 298.00 | 301.00 | 301.00 | 4,504 |
| 2024-01-15 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | 19,375 |
| 2024-01-12 | 302.00 | 302.00 | 294.00 | 302.00 | 302.00 | 6,841 |
| 2024-01-11 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | 4,091 |
| 2024-01-10 | 302.00 | 302.60 | 300.04 | 302.00 | 302.00 | 6,334 |
| 2024-01-09 | 313.00 | 315.75 | 298.60 | 302.00 | 302.00 | 182,546 |
| 2024-01-08 | 303.00 | 314.00 | 303.00 | 314.00 | 314.00 | 194,326 |
| 2024-01-05 | 298.00 | 306.00 | 298.00 | 302.00 | 302.00 | 1,151,324 |
| 2024-01-04 | 291.00 | 298.00 | 289.00 | 297.00 | 297.00 | 128,376 |
| 2024-01-03 | 297.00 | 298.00 | 283.00 | 292.00 | 292.00 | 107,166 |
| 2024-01-02 | 297.00 | 300.00 | 290.00 | 297.00 | 297.00 | 8,636 |
| 2023-12-29 | 297.00 | 297.00 | 294.00 | 297.00 | 297.00 | 1,187 |
| 2023-12-28 | 298.00 | 302.00 | 292.00 | 302.00 | 302.00 | 5,546 |
| 2023-12-27 | 298.00 | 300.00 | 290.00 | 298.00 | 298.00 | 12,495 |
| 2023-12-22 | 298.00 | 298.00 | 297.20 | 298.00 | 298.00 | 339 |
| 2023-12-21 | 298.00 | 300.00 | 290.00 | 298.00 | 298.00 | 1,058 |
| 2023-12-20 | 298.00 | 298.00 | 296.00 | 298.00 | 298.00 | 5,932 |
| 2023-12-19 | 298.00 | 298.00 | 296.50 | 298.00 | 298.00 | 11,020 |
| 2023-12-18 | 298.00 | 299.65 | 296.50 | 298.00 | 298.00 | 3,024 |
| 2023-12-15 | 298.00 | 299.69 | 297.65 | 298.00 | 298.00 | 1,025 |
| 2023-12-14 | 298.00 | 299.96 | 297.00 | 298.00 | 298.00 | 30,940 |
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.