Kooth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 239.00 | 246.00 | 237.00 | 246.00 | 246.00 | 1,730 |
| 2023-06-27 | 239.00 | 242.00 | 237.00 | 239.00 | 239.00 | 19,153 |
| 2023-06-26 | 238.00 | 239.00 | 234.00 | 239.00 | 239.00 | 1,402 |
| 2023-06-23 | 238.00 | 238.00 | 234.00 | 238.00 | 238.00 | 1,540 |
| 2023-06-22 | 242.00 | 243.80 | 238.00 | 238.00 | 238.00 | 77,169 |
| 2023-06-21 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 84,764 |
| 2023-06-20 | 243.00 | 243.00 | 240.00 | 242.00 | 242.00 | 16,403 |
| 2023-06-19 | 245.00 | 250.00 | 240.00 | 243.00 | 243.00 | 7,895 |
| 2023-06-16 | 245.00 | 245.00 | 240.00 | 245.00 | 245.00 | 1,137 |
| 2023-06-15 | 245.00 | 250.00 | 240.30 | 245.00 | 245.00 | 3,304 |
| 2023-06-14 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 274,096 |
| 2023-06-13 | 247.00 | 250.00 | 240.30 | 245.00 | 245.00 | 5,341 |
| 2023-06-12 | 247.00 | 250.00 | 244.00 | 244.00 | 244.00 | 87,328 |
| 2023-06-09 | 247.00 | 247.00 | 244.12 | 247.00 | 247.00 | 81 |
| 2023-06-08 | 247.00 | 247.00 | 244.00 | 247.00 | 247.00 | 700 |
| 2023-06-07 | 247.00 | 247.00 | 244.12 | 247.00 | 247.00 | 2,344 |
| 2023-06-06 | 247.00 | 250.00 | 245.13 | 247.00 | 247.00 | 130,294 |
| 2023-06-05 | 247.00 | 256.00 | 244.00 | 247.00 | 247.00 | 12,950 |
| 2023-06-02 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
| 2023-06-01 | 247.00 | 250.00 | 244.50 | 247.00 | 247.00 | 31,548 |
| 2023-05-31 | 247.00 | 264.00 | 244.00 | 247.00 | 247.00 | 20,142 |
| 2023-05-30 | 247.00 | 250.00 | 247.00 | 247.00 | 247.00 | 1,505 |
| 2023-05-26 | 247.00 | 250.00 | 244.25 | 247.00 | 247.00 | 38,934 |
| 2023-05-25 | 247.00 | 248.90 | 244.00 | 247.00 | 247.00 | 7,143 |
| 2023-05-24 | 253.00 | 256.00 | 244.00 | 247.00 | 247.00 | 10,210 |
| 2023-05-23 | 261.00 | 264.00 | 250.00 | 256.00 | 256.00 | 40,306 |
| 2023-05-22 | 261.00 | 261.00 | 258.75 | 261.00 | 261.00 | 10,250 |
| 2023-05-19 | 265.00 | 268.00 | 258.00 | 261.00 | 261.00 | 581,083 |
| 2023-05-18 | 265.00 | 278.00 | 263.61 | 278.00 | 278.00 | 7,303 |
| 2023-05-17 | 263.00 | 268.00 | 260.80 | 265.00 | 265.00 | 20,032 |
| 2023-05-16 | 263.00 | 268.06 | 258.00 | 263.00 | 263.00 | 25,244 |
| 2023-05-15 | 258.00 | 263.00 | 254.00 | 263.00 | 263.00 | 19,992 |
| 2023-05-12 | 261.76 | 261.76 | 254.00 | 258.00 | 258.00 | 47,485 |
| 2023-05-11 | 264.00 | 272.00 | 260.00 | 265.00 | 265.00 | 42,673 |
| 2023-05-10 | 274.66 | 274.66 | 261.65 | 272.00 | 272.00 | 49,799 |
| 2023-05-09 | 266.00 | 280.00 | 265.00 | 277.00 | 277.00 | 73,441 |
| 2023-05-05 | 266.00 | 276.00 | 266.00 | 266.00 | 266.00 | 20,873 |
| 2023-05-04 | 267.00 | 270.00 | 262.00 | 266.00 | 266.00 | 372 |
| 2023-05-03 | 266.00 | 270.00 | 262.00 | 267.00 | 267.00 | 992 |
| 2023-05-02 | 256.00 | 272.00 | 252.00 | 268.00 | 268.00 | 57,973 |
| 2023-04-28 | 251.00 | 255.40 | 246.00 | 253.00 | 253.00 | 114,732 |
| 2023-04-27 | 256.00 | 256.00 | 250.00 | 251.00 | 251.00 | 26,295 |
| 2023-04-26 | 257.00 | 260.00 | 252.00 | 256.00 | 256.00 | 30,840 |
| 2023-04-25 | 263.70 | 263.70 | 252.00 | 257.00 | 257.00 | 30,408 |
| 2023-04-24 | 272.40 | 272.40 | 260.33 | 264.00 | 264.00 | 49,950 |
| 2023-04-21 | 273.80 | 273.80 | 270.00 | 273.00 | 273.00 | 3,589 |
| 2023-04-20 | 280.00 | 282.99 | 270.40 | 274.00 | 274.00 | 23,549 |
| 2023-04-19 | 292.00 | 294.00 | 276.00 | 280.00 | 280.00 | 32,947 |
| 2023-04-18 | 287.00 | 294.00 | 284.00 | 292.00 | 292.00 | 51,678 |
| 2023-04-17 | 278.00 | 289.88 | 276.60 | 287.00 | 287.00 | 52,945 |
| 2023-04-14 | 273.40 | 279.70 | 273.40 | 278.00 | 278.00 | 27,609 |
| 2023-04-13 | 265.00 | 275.00 | 263.00 | 272.00 | 272.00 | 41,422 |
| 2023-04-12 | 246.00 | 268.90 | 242.00 | 265.00 | 265.00 | 98,554 |
| 2023-04-11 | 235.00 | 250.00 | 230.00 | 246.00 | 246.00 | 67,570 |
| 2023-04-06 | 235.00 | 240.00 | 230.00 | 230.00 | 230.00 | 12,708 |
| 2023-04-05 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 29,656 |
| 2023-04-04 | 235.00 | 237.00 | 230.30 | 235.00 | 235.00 | 13,981 |
| 2023-04-03 | 235.00 | 235.00 | 230.01 | 235.00 | 235.00 | 1,000 |
| 2023-03-31 | 232.50 | 232.50 | 230.00 | 232.50 | 232.50 | 2,540 |
| 2023-03-30 | 233.50 | 235.00 | 230.00 | 232.50 | 232.50 | 22,926 |
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.