Kooth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 317.00 | 322.00 | 312.08 | 316.00 | 316.00 | 6,819 |
| 2023-09-19 | 320.00 | 322.00 | 312.00 | 317.00 | 317.00 | 7,347 |
| 2023-09-18 | 319.80 | 319.80 | 312.00 | 312.00 | 312.00 | 8,965 |
| 2023-09-15 | 323.00 | 324.00 | 318.00 | 320.00 | 320.00 | 213,192 |
| 2023-09-14 | 323.00 | 324.00 | 322.00 | 323.00 | 323.00 | 3,830 |
| 2023-09-13 | 325.80 | 325.80 | 322.00 | 323.00 | 323.00 | 26,702 |
| 2023-09-12 | 325.00 | 326.00 | 322.00 | 326.00 | 326.00 | 8,784 |
| 2023-09-11 | 328.00 | 328.00 | 320.50 | 325.00 | 325.00 | 28,089 |
| 2023-09-08 | 323.00 | 329.70 | 323.00 | 328.00 | 328.00 | 2,085,418 |
| 2023-09-07 | 322.00 | 323.75 | 322.00 | 322.00 | 322.00 | 2,881 |
| 2023-09-06 | 322.00 | 324.00 | 320.00 | 322.00 | 322.00 | 29,206 |
| 2023-09-05 | 323.00 | 324.00 | 314.00 | 322.00 | 322.00 | 169,218 |
| 2023-09-04 | 328.00 | 328.00 | 320.30 | 323.00 | 323.00 | 15,831 |
| 2023-09-01 | 329.00 | 331.94 | 326.30 | 329.00 | 329.00 | 24,736 |
| 2023-08-31 | 329.00 | 332.00 | 326.00 | 329.00 | 329.00 | 36,394 |
| 2023-08-30 | 329.00 | 331.94 | 326.30 | 329.00 | 329.00 | 14,833 |
| 2023-08-29 | 328.00 | 332.00 | 324.00 | 329.00 | 329.00 | 11,652 |
| 2023-08-25 | 328.00 | 328.00 | 325.33 | 328.00 | 328.00 | 2,993 |
| 2023-08-24 | 328.00 | 328.00 | 324.00 | 328.00 | 328.00 | 5,330 |
| 2023-08-23 | 328.00 | 331.92 | 326.50 | 328.00 | 328.00 | 1,435 |
| 2023-08-22 | 329.00 | 329.10 | 327.00 | 329.00 | 329.00 | 5,960 |
| 2023-08-21 | 329.00 | 332.00 | 326.00 | 329.00 | 329.00 | 13,985 |
| 2023-08-18 | 335.00 | 338.00 | 324.88 | 329.00 | 329.00 | 14,819 |
| 2023-08-17 | 335.00 | 338.00 | 332.00 | 335.00 | 335.00 | 126,957 |
| 2023-08-16 | 335.00 | 337.94 | 334.10 | 335.00 | 335.00 | 3,456 |
| 2023-08-15 | 335.00 | 336.00 | 333.85 | 335.00 | 335.00 | 29,072 |
| 2023-08-14 | 334.00 | 338.00 | 330.00 | 335.00 | 335.00 | 104,531 |
| 2023-08-11 | 331.00 | 332.60 | 328.00 | 331.00 | 331.00 | 15,863 |
| 2023-08-10 | 331.00 | 332.00 | 331.00 | 331.00 | 331.00 | 5,756 |
| 2023-08-09 | 334.00 | 336.00 | 327.30 | 330.00 | 330.00 | 44,125 |
| 2023-08-08 | 346.00 | 346.00 | 322.17 | 334.00 | 334.00 | 97,449 |
| 2023-08-07 | 345.00 | 348.00 | 344.00 | 347.00 | 347.00 | 99,810 |
| 2023-08-04 | 346.00 | 350.70 | 344.00 | 345.00 | 345.00 | 12,980 |
| 2023-08-03 | 346.00 | 347.00 | 345.50 | 346.00 | 346.00 | 22,175 |
| 2023-08-02 | 352.00 | 352.00 | 344.00 | 346.00 | 346.00 | 40,146 |
| 2023-08-01 | 347.00 | 362.00 | 344.00 | 355.00 | 355.00 | 99,089 |
| 2023-07-31 | 350.00 | 351.80 | 345.00 | 347.00 | 347.00 | 19,857 |
| 2023-07-28 | 354.02 | 354.02 | 346.00 | 350.00 | 350.00 | 35,564 |
| 2023-07-27 | 357.00 | 360.00 | 353.20 | 356.00 | 356.00 | 4,341 |
| 2023-07-26 | 359.00 | 360.25 | 332.00 | 360.00 | 360.00 | 11,366 |
| 2023-07-25 | 362.00 | 364.00 | 360.00 | 360.00 | 360.00 | 4,305 |
| 2023-07-24 | 362.00 | 364.00 | 360.00 | 362.00 | 362.00 | 92,713 |
| 2023-07-21 | 367.00 | 370.88 | 360.00 | 362.00 | 362.00 | 88,934 |
| 2023-07-20 | 365.00 | 374.00 | 360.00 | 372.00 | 372.00 | 166,930 |
| 2023-07-19 | 363.00 | 369.00 | 359.55 | 365.00 | 365.00 | 32,241 |
| 2023-07-18 | 371.00 | 376.00 | 357.00 | 361.00 | 361.00 | 27,134 |
| 2023-07-17 | 371.00 | 378.00 | 364.00 | 371.00 | 371.00 | 56,844 |
| 2023-07-14 | 349.00 | 380.00 | 342.00 | 371.00 | 371.00 | 166,189 |
| 2023-07-13 | 342.00 | 355.93 | 336.00 | 350.00 | 350.00 | 192,063 |
| 2023-07-12 | 342.00 | 350.00 | 335.00 | 342.00 | 342.00 | 12,056 |
| 2023-07-11 | 342.00 | 350.00 | 334.00 | 342.00 | 342.00 | 6,071 |
| 2023-07-10 | 345.00 | 358.00 | 334.00 | 342.00 | 342.00 | 53,439 |
| 2023-07-07 | 335.00 | 347.59 | 322.00 | 334.00 | 334.00 | 190,414 |
| 2023-07-06 | 346.00 | 348.00 | 332.00 | 337.00 | 337.00 | 51,760 |
| 2023-07-05 | 347.00 | 354.00 | 344.00 | 346.00 | 346.00 | 192,398 |
| 2023-07-04 | 335.00 | 358.00 | 326.25 | 344.00 | 344.00 | 674,053 |
| 2023-07-03 | 250.12 | 264.68 | 250.12 | 261.00 | 261.00 | 62,372 |
| 2023-06-30 | 241.00 | 253.76 | 240.00 | 250.00 | 250.00 | 29,792 |
| 2023-06-29 | 239.00 | 242.00 | 237.08 | 241.00 | 241.00 | 21,210 |
| 2023-06-28 | 239.00 | 246.00 | 237.00 | 246.00 | 246.00 | 1,730 |
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.