Kooth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 149.50 | 152.51 | 148.92 | 149.50 | 149.50 | 6,103 |
| 2023-01-04 | 143.00 | 153.00 | 143.00 | 149.50 | 149.50 | 14,331 |
| 2023-01-03 | 139.50 | 143.00 | 138.62 | 141.50 | 141.50 | 3,312 |
| 2022-12-30 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 0 |
| 2022-12-29 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 0 |
| 2022-12-28 | 139.50 | 143.00 | 138.62 | 139.50 | 139.50 | 496 |
| 2022-12-23 | 139.50 | 139.50 | 136.00 | 139.50 | 139.50 | 1,323 |
| 2022-12-22 | 139.50 | 143.00 | 139.50 | 139.50 | 139.50 | 18,188 |
| 2022-12-21 | 139.50 | 139.50 | 138.00 | 139.50 | 139.50 | 1,011 |
| 2022-12-20 | 139.50 | 143.00 | 138.20 | 139.50 | 139.50 | 12,490 |
| 2022-12-19 | 139.50 | 142.00 | 137.60 | 139.50 | 139.50 | 13,314 |
| 2022-12-16 | 139.00 | 139.00 | 137.60 | 139.00 | 139.00 | 42 |
| 2022-12-15 | 139.00 | 140.00 | 137.60 | 139.00 | 139.00 | 31,000 |
| 2022-12-14 | 136.50 | 139.00 | 135.88 | 139.00 | 139.00 | 20,500 |
| 2022-12-13 | 136.50 | 136.70 | 135.88 | 136.50 | 136.50 | 730 |
| 2022-12-12 | 136.50 | 138.00 | 135.88 | 136.50 | 136.50 | 1,490 |
| 2022-12-09 | 136.50 | 140.00 | 132.10 | 136.50 | 136.50 | 25,138 |
| 2022-12-08 | 136.50 | 136.50 | 135.10 | 136.50 | 136.50 | 1,392 |
| 2022-12-07 | 136.00 | 140.00 | 135.00 | 136.50 | 136.50 | 3,413 |
| 2022-12-06 | 136.00 | 139.84 | 133.82 | 136.00 | 136.00 | 20,035 |
| 2022-12-05 | 136.00 | 136.00 | 132.00 | 136.00 | 136.00 | 11,000 |
| 2022-12-02 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2022-12-01 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2022-11-30 | 136.00 | 138.00 | 136.00 | 136.00 | 136.00 | 42 |
| 2022-11-29 | 136.00 | 136.00 | 133.55 | 136.00 | 136.00 | 111 |
| 2022-11-28 | 136.00 | 140.00 | 132.00 | 136.00 | 136.00 | 4,852 |
| 2022-11-25 | 136.00 | 136.00 | 133.55 | 136.00 | 136.00 | 69 |
| 2022-11-24 | 136.00 | 139.00 | 136.00 | 136.00 | 136.00 | 993 |
| 2022-11-23 | 136.00 | 138.64 | 132.00 | 136.00 | 136.00 | 1,003 |
| 2022-11-22 | 136.00 | 138.64 | 133.55 | 136.00 | 136.00 | 739 |
| 2022-11-21 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2022-11-18 | 136.00 | 136.00 | 133.55 | 136.00 | 136.00 | 1,066 |
| 2022-11-17 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 694 |
| 2022-11-16 | 134.50 | 134.50 | 132.24 | 134.50 | 134.50 | 30,733 |
| 2022-11-15 | 132.50 | 139.00 | 130.00 | 130.00 | 130.00 | 68,112 |
| 2022-11-14 | 128.00 | 134.94 | 128.00 | 132.50 | 132.50 | 19,479 |
| 2022-11-11 | 120.00 | 127.95 | 120.00 | 125.50 | 125.50 | 28,924 |
| 2022-11-10 | 111.50 | 122.00 | 108.95 | 117.50 | 117.50 | 50,223 |
| 2022-11-09 | 111.50 | 113.20 | 111.50 | 111.50 | 111.50 | 3,305 |
| 2022-11-08 | 111.50 | 114.50 | 108.80 | 111.50 | 111.50 | 6,790 |
| 2022-11-07 | 110.00 | 113.00 | 107.00 | 111.50 | 111.50 | 244,765 |
| 2022-11-04 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 6,346 |
| 2022-11-03 | 112.50 | 114.70 | 110.00 | 112.50 | 112.50 | 267 |
| 2022-11-02 | 112.50 | 112.50 | 110.00 | 112.50 | 112.50 | 1,715 |
| 2022-11-01 | 112.50 | 114.80 | 110.30 | 112.50 | 112.50 | 11,608 |
| 2022-10-31 | 112.50 | 114.40 | 111.80 | 112.50 | 112.50 | 17,000 |
| 2022-10-28 | 113.00 | 113.00 | 112.50 | 112.50 | 112.50 | 6,029 |
| 2022-10-27 | 115.09 | 115.09 | 113.50 | 115.00 | 115.00 | 4,233 |
| 2022-10-26 | 117.50 | 120.00 | 113.35 | 120.00 | 120.00 | 64,510 |
| 2022-10-25 | 117.50 | 118.90 | 115.00 | 117.50 | 117.50 | 29,126 |
| 2022-10-24 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2022-10-21 | 118.10 | 118.10 | 115.00 | 117.50 | 117.50 | 126,550 |
| 2022-10-20 | 121.50 | 121.50 | 118.80 | 121.50 | 121.50 | 65,000 |
| 2022-10-19 | 123.72 | 123.72 | 118.00 | 121.50 | 121.50 | 159,483 |
| 2022-10-18 | 126.50 | 126.50 | 124.00 | 124.00 | 124.00 | 11,341 |
| 2022-10-17 | 115.00 | 129.00 | 115.00 | 127.50 | 127.50 | 34,839 |
| 2022-10-14 | 112.50 | 113.50 | 111.00 | 113.50 | 113.50 | 189,500 |
| 2022-10-13 | 112.50 | 112.50 | 111.00 | 112.50 | 112.50 | 100,000 |
| 2022-10-12 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | 401,634 |
| 2022-10-11 | 112.50 | 112.50 | 110.00 | 112.50 | 112.50 | 1,500 |
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.