Kooth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 298.00 | 298.00 | 297.33 | 298.00 | 298.00 | 17,720 |
| 2023-12-12 | 303.00 | 303.12 | 296.00 | 298.00 | 298.00 | 32,966 |
| 2023-12-11 | 305.00 | 306.00 | 300.00 | 303.00 | 303.00 | 43,653 |
| 2023-12-08 | 297.92 | 308.00 | 297.92 | 305.00 | 305.00 | 277,272 |
| 2023-12-07 | 294.00 | 298.00 | 290.00 | 294.00 | 294.00 | 36,910 |
| 2023-12-06 | 294.00 | 298.00 | 290.00 | 294.00 | 294.00 | 70,656 |
| 2023-12-05 | 294.00 | 294.00 | 290.00 | 294.00 | 294.00 | 17,822 |
| 2023-12-04 | 293.00 | 295.25 | 290.00 | 294.00 | 294.00 | 22,430 |
| 2023-12-01 | 293.00 | 296.00 | 290.00 | 293.00 | 293.00 | 34,977 |
| 2023-11-30 | 298.00 | 300.00 | 290.00 | 293.00 | 293.00 | 16,370 |
| 2023-11-29 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 369 |
| 2023-11-28 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2023-11-27 | 298.00 | 298.29 | 296.00 | 298.00 | 298.00 | 15,736 |
| 2023-11-24 | 299.00 | 300.00 | 280.00 | 300.00 | 300.00 | 5,574 |
| 2023-11-23 | 299.00 | 299.00 | 296.50 | 299.00 | 299.00 | 2,910 |
| 2023-11-22 | 299.00 | 299.00 | 298.06 | 299.00 | 299.00 | 2,352 |
| 2023-11-21 | 300.00 | 300.00 | 298.00 | 299.00 | 299.00 | 6,579 |
| 2023-11-20 | 301.00 | 301.00 | 299.85 | 301.00 | 301.00 | 17 |
| 2023-11-17 | 301.00 | 301.00 | 292.00 | 301.00 | 301.00 | 58,946 |
| 2023-11-16 | 301.00 | 301.00 | 298.60 | 301.00 | 301.00 | 9,001 |
| 2023-11-15 | 301.00 | 304.00 | 299.62 | 301.00 | 301.00 | 29,171 |
| 2023-11-14 | 301.00 | 303.50 | 299.47 | 301.00 | 301.00 | 98,609 |
| 2023-11-13 | 301.00 | 301.00 | 299.68 | 301.00 | 301.00 | 4,520 |
| 2023-11-10 | 301.00 | 301.00 | 299.97 | 301.00 | 301.00 | 454,487 |
| 2023-11-09 | 301.00 | 301.00 | 299.97 | 301.00 | 301.00 | 436 |
| 2023-11-08 | 301.00 | 301.00 | 299.97 | 301.00 | 301.00 | 3,528 |
| 2023-11-07 | 301.00 | 303.00 | 299.98 | 301.00 | 301.00 | 75,960 |
| 2023-11-06 | 301.00 | 302.00 | 292.00 | 301.00 | 301.00 | 9,524 |
| 2023-11-03 | 301.00 | 303.00 | 298.00 | 301.00 | 301.00 | 184,553 |
| 2023-11-02 | 300.00 | 300.52 | 296.00 | 298.00 | 298.00 | 166,818 |
| 2023-11-01 | 300.00 | 300.00 | 299.90 | 300.00 | 300.00 | 1,351 |
| 2023-10-31 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 8,961 |
| 2023-10-30 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | 2,699 |
| 2023-10-27 | 300.00 | 302.00 | 299.11 | 300.00 | 300.00 | 1,090 |
| 2023-10-26 | 300.00 | 300.25 | 299.00 | 300.00 | 300.00 | 5,268 |
| 2023-10-25 | 300.45 | 300.45 | 298.90 | 300.00 | 300.00 | 10,894 |
| 2023-10-24 | 301.00 | 301.00 | 296.00 | 301.00 | 301.00 | 5,438 |
| 2023-10-23 | 302.00 | 302.00 | 297.00 | 301.00 | 301.00 | 21,087 |
| 2023-10-20 | 304.00 | 305.50 | 300.00 | 303.00 | 303.00 | 57,440 |
| 2023-10-19 | 311.00 | 311.74 | 302.00 | 304.00 | 304.00 | 83,536 |
| 2023-10-18 | 319.00 | 320.00 | 303.00 | 311.00 | 311.00 | 114,515 |
| 2023-10-17 | 320.00 | 320.00 | 316.00 | 320.00 | 320.00 | 4,467 |
| 2023-10-16 | 320.00 | 321.50 | 316.00 | 320.00 | 320.00 | 23,414 |
| 2023-10-13 | 304.00 | 322.00 | 300.00 | 320.00 | 320.00 | 1,944,176 |
| 2023-10-12 | 302.00 | 312.00 | 292.00 | 302.00 | 302.00 | 73,563 |
| 2023-10-11 | 295.00 | 302.00 | 294.14 | 302.00 | 302.00 | 205,866 |
| 2023-10-10 | 295.00 | 295.00 | 290.00 | 295.00 | 295.00 | 222,440 |
| 2023-10-09 | 297.00 | 299.94 | 294.06 | 297.00 | 297.00 | 6,950 |
| 2023-10-06 | 297.00 | 297.00 | 294.00 | 297.00 | 297.00 | 4,190 |
| 2023-10-05 | 298.00 | 298.00 | 294.00 | 297.00 | 297.00 | 21,836 |
| 2023-10-04 | 301.00 | 304.00 | 298.00 | 301.00 | 301.00 | 5,555 |
| 2023-10-03 | 301.00 | 301.10 | 298.42 | 301.00 | 301.00 | 1,266 |
| 2023-10-02 | 301.00 | 301.00 | 298.00 | 301.00 | 301.00 | 3,309 |
| 2023-09-29 | 301.00 | 304.00 | 300.00 | 301.00 | 301.00 | 4,781 |
| 2023-09-28 | 301.00 | 304.00 | 298.00 | 301.00 | 301.00 | 7,539 |
| 2023-09-27 | 301.00 | 302.00 | 296.00 | 302.00 | 302.00 | 5,304 |
| 2023-09-26 | 301.00 | 302.00 | 298.30 | 301.00 | 301.00 | 20,517 |
| 2023-09-25 | 305.20 | 305.20 | 298.00 | 300.00 | 300.00 | 91,255 |
| 2023-09-22 | 305.00 | 308.00 | 304.00 | 306.00 | 306.00 | 23,361 |
| 2023-09-21 | 307.00 | 310.00 | 292.00 | 305.00 | 305.00 | 576,712 |
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.