Kooth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 233.50 | 237.00 | 231.33 | 233.00 | 233.00 | 20,466 |
| 2023-03-28 | 233.50 | 237.00 | 231.00 | 233.50 | 233.50 | 7,587 |
| 2023-03-27 | 233.50 | 237.00 | 230.00 | 233.50 | 233.50 | 6,132 |
| 2023-03-24 | 240.00 | 242.45 | 230.00 | 233.50 | 233.50 | 86,234 |
| 2023-03-23 | 230.00 | 244.85 | 225.00 | 242.50 | 242.50 | 226,969 |
| 2023-03-22 | 234.00 | 237.00 | 225.00 | 230.00 | 230.00 | 36,230 |
| 2023-03-21 | 230.00 | 238.90 | 230.00 | 234.00 | 234.00 | 83,365 |
| 2023-03-20 | 230.00 | 232.99 | 225.00 | 230.00 | 230.00 | 11,940 |
| 2023-03-17 | 233.50 | 237.00 | 225.00 | 230.00 | 230.00 | 199,390 |
| 2023-03-16 | 182.50 | 245.90 | 170.00 | 235.00 | 235.00 | 846,938 |
| 2023-03-15 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 0 |
| 2023-03-14 | 171.88 | 171.88 | 166.50 | 171.50 | 171.50 | 12,884 |
| 2023-03-13 | 172.50 | 175.00 | 166.50 | 172.50 | 172.50 | 125 |
| 2023-03-10 | 172.50 | 172.50 | 171.10 | 172.50 | 172.50 | 888 |
| 2023-03-09 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 129 |
| 2023-03-08 | 172.50 | 172.50 | 171.10 | 172.50 | 172.50 | 490 |
| 2023-03-07 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 62,526 |
| 2023-03-06 | 171.50 | 175.00 | 171.00 | 172.50 | 172.50 | 869,873 |
| 2023-03-03 | 171.50 | 171.50 | 168.35 | 171.50 | 171.50 | 1,600 |
| 2023-03-02 | 178.00 | 180.00 | 168.35 | 171.50 | 171.50 | 33,666 |
| 2023-03-01 | 180.00 | 180.00 | 176.50 | 178.00 | 178.00 | 5,416 |
| 2023-02-28 | 181.33 | 181.33 | 180.00 | 180.50 | 180.50 | 5,151 |
| 2023-02-27 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 46,562 |
| 2023-02-24 | 183.50 | 185.00 | 180.00 | 182.50 | 182.50 | 56,363 |
| 2023-02-23 | 175.70 | 186.50 | 175.70 | 183.50 | 183.50 | 59,227 |
| 2023-02-22 | 173.50 | 175.70 | 173.50 | 173.50 | 173.50 | 184 |
| 2023-02-21 | 173.50 | 177.00 | 170.00 | 173.50 | 173.50 | 2,541 |
| 2023-02-20 | 173.50 | 175.70 | 173.50 | 173.50 | 173.50 | 2,840 |
| 2023-02-17 | 173.50 | 175.70 | 173.50 | 173.50 | 173.50 | 1,245 |
| 2023-02-16 | 173.50 | 176.00 | 172.25 | 173.50 | 173.50 | 13,582 |
| 2023-02-15 | 167.00 | 176.00 | 167.00 | 173.50 | 173.50 | 34,764 |
| 2023-02-14 | 163.50 | 164.60 | 162.00 | 163.50 | 163.50 | 4,735 |
| 2023-02-13 | 163.50 | 165.00 | 159.00 | 163.50 | 163.50 | 686 |
| 2023-02-10 | 165.00 | 165.00 | 162.20 | 163.50 | 163.50 | 3,055 |
| 2023-02-09 | 164.60 | 165.00 | 164.60 | 165.00 | 165.00 | 3,052 |
| 2023-02-08 | 164.00 | 164.00 | 160.66 | 164.00 | 164.00 | 731 |
| 2023-02-07 | 164.00 | 164.60 | 164.00 | 164.00 | 164.00 | 25 |
| 2023-02-06 | 164.00 | 168.00 | 164.00 | 164.00 | 164.00 | 3,005 |
| 2023-02-03 | 164.00 | 168.00 | 164.00 | 164.00 | 164.00 | 1 |
| 2023-02-02 | 164.00 | 164.60 | 160.22 | 164.00 | 164.00 | 4,418 |
| 2023-02-01 | 164.00 | 164.00 | 160.18 | 164.00 | 164.00 | 102,406 |
| 2023-01-31 | 164.00 | 164.70 | 160.10 | 164.00 | 164.00 | 4,808 |
| 2023-01-30 | 164.00 | 171.50 | 160.10 | 164.00 | 164.00 | 1,682 |
| 2023-01-27 | 164.00 | 164.00 | 160.00 | 164.00 | 164.00 | 6,093 |
| 2023-01-26 | 170.00 | 172.50 | 160.00 | 164.00 | 164.00 | 78,132 |
| 2023-01-25 | 167.50 | 177.00 | 167.50 | 170.00 | 170.00 | 40,938 |
| 2023-01-24 | 175.00 | 175.00 | 163.30 | 167.50 | 167.50 | 43,194 |
| 2023-01-23 | 177.00 | 180.50 | 171.75 | 177.50 | 177.50 | 25,031 |
| 2023-01-20 | 180.50 | 184.00 | 174.00 | 177.00 | 177.00 | 20,985 |
| 2023-01-19 | 159.90 | 182.00 | 159.90 | 179.00 | 179.00 | 41,390 |
| 2023-01-18 | 156.30 | 159.16 | 156.30 | 156.50 | 156.50 | 7,703 |
| 2023-01-17 | 155.00 | 156.90 | 153.00 | 155.00 | 155.00 | 8,409 |
| 2023-01-16 | 156.50 | 157.33 | 153.00 | 155.00 | 155.00 | 7,068 |
| 2023-01-13 | 157.33 | 157.33 | 154.00 | 156.50 | 156.50 | 22,466 |
| 2023-01-12 | 156.50 | 160.00 | 156.50 | 156.50 | 156.50 | 1,250 |
| 2023-01-11 | 156.50 | 160.00 | 155.65 | 156.50 | 156.50 | 4,916 |
| 2023-01-10 | 157.50 | 159.80 | 153.30 | 156.50 | 156.50 | 40,272 |
| 2023-01-09 | 159.00 | 162.00 | 153.00 | 157.50 | 157.50 | 27,577 |
| 2023-01-06 | 150.00 | 164.00 | 150.00 | 160.00 | 160.00 | 37,497 |
| 2023-01-05 | 149.50 | 152.51 | 148.92 | 149.50 | 149.50 | 6,103 |
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.