Kooth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 112.50 | 114.75 | 111.30 | 112.50 | 112.50 | 20,880 |
| 2022-10-07 | 112.50 | 115.00 | 112.50 | 112.50 | 112.50 | 10,199 |
| 2022-10-06 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2022-10-05 | 112.50 | 113.25 | 110.00 | 112.50 | 112.50 | 4,476 |
| 2022-10-04 | 112.50 | 112.50 | 110.00 | 112.50 | 112.50 | 1,500 |
| 2022-10-03 | 112.50 | 112.50 | 110.00 | 112.50 | 112.50 | 355 |
| 2022-09-30 | 112.50 | 115.00 | 110.10 | 112.50 | 112.50 | 25,496 |
| 2022-09-29 | 115.00 | 118.00 | 110.00 | 112.50 | 112.50 | 30,081 |
| 2022-09-28 | 112.50 | 115.00 | 110.66 | 112.50 | 112.50 | 45,490 |
| 2022-09-27 | 117.50 | 120.00 | 110.49 | 112.50 | 112.50 | 366,498 |
| 2022-09-26 | 115.00 | 115.00 | 114.20 | 115.00 | 115.00 | 301 |
| 2022-09-23 | 115.00 | 115.25 | 114.00 | 115.00 | 115.00 | 13,105 |
| 2022-09-22 | 115.00 | 115.80 | 114.00 | 115.00 | 115.00 | 290,750 |
| 2022-09-21 | 115.00 | 115.80 | 113.00 | 115.00 | 115.00 | 235 |
| 2022-09-20 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-09-16 | 118.50 | 120.10 | 113.00 | 115.00 | 115.00 | 182,308 |
| 2022-09-15 | 121.00 | 121.00 | 116.00 | 118.50 | 118.50 | 17,502 |
| 2022-09-14 | 122.50 | 122.50 | 120.30 | 122.50 | 122.50 | 207 |
| 2022-09-13 | 122.50 | 124.65 | 120.30 | 122.50 | 122.50 | 916 |
| 2022-09-12 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-09-09 | 122.50 | 124.35 | 122.50 | 122.50 | 122.50 | 231 |
| 2022-09-08 | 122.50 | 123.25 | 122.50 | 122.50 | 122.50 | 2,434 |
| 2022-09-07 | 122.50 | 124.00 | 122.50 | 122.50 | 122.50 | 9,000 |
| 2022-09-06 | 122.00 | 123.90 | 122.00 | 122.00 | 122.00 | 482 |
| 2022-09-05 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 917 |
| 2022-09-02 | 125.00 | 126.00 | 120.00 | 122.00 | 122.00 | 27,400 |
| 2022-09-01 | 127.50 | 130.00 | 125.35 | 127.50 | 127.50 | 4,399 |
| 2022-08-31 | 129.00 | 129.00 | 127.50 | 127.50 | 127.50 | 37,250 |
| 2022-08-30 | 131.50 | 131.50 | 128.50 | 131.50 | 131.50 | 5,000 |
| 2022-08-26 | 131.50 | 136.00 | 131.50 | 131.50 | 131.50 | 8,801 |
| 2022-08-25 | 131.50 | 135.20 | 128.00 | 131.50 | 131.50 | 4,442 |
| 2022-08-24 | 131.50 | 136.00 | 128.00 | 131.50 | 131.50 | 666 |
| 2022-08-23 | 131.50 | 136.00 | 128.00 | 131.50 | 131.50 | 6,961 |
| 2022-08-22 | 130.50 | 135.80 | 130.50 | 131.50 | 131.50 | 22,472 |
| 2022-08-19 | 126.50 | 134.00 | 126.50 | 130.00 | 130.00 | 173,729 |
| 2022-08-18 | 126.50 | 126.74 | 125.00 | 126.50 | 126.50 | 8,159 |
| 2022-08-17 | 126.50 | 126.74 | 126.50 | 126.50 | 126.50 | 10,000 |
| 2022-08-16 | 126.50 | 126.74 | 125.00 | 126.50 | 126.50 | 1,823 |
| 2022-08-15 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2022-08-12 | 126.50 | 127.00 | 125.00 | 126.50 | 126.50 | 34,550 |
| 2022-08-11 | 126.50 | 126.98 | 126.50 | 126.50 | 126.50 | 305 |
| 2022-08-10 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2022-08-09 | 126.50 | 127.19 | 125.10 | 126.50 | 126.50 | 10,143 |
| 2022-08-08 | 126.50 | 127.04 | 125.33 | 126.50 | 126.50 | 9,441 |
| 2022-08-05 | 126.50 | 127.19 | 125.33 | 126.50 | 126.50 | 6,691 |
| 2022-08-04 | 127.50 | 128.00 | 125.00 | 126.50 | 126.50 | 333,883 |
| 2022-08-03 | 127.50 | 128.00 | 125.65 | 127.50 | 127.50 | 1,122 |
| 2022-08-02 | 127.50 | 128.00 | 125.00 | 127.50 | 127.50 | 7,065 |
| 2022-08-01 | 127.50 | 128.00 | 127.50 | 127.50 | 127.50 | 11,593 |
| 2022-07-29 | 127.50 | 127.50 | 123.00 | 127.50 | 127.50 | 48,701 |
| 2022-07-28 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2022-07-27 | 131.00 | 135.00 | 131.00 | 131.00 | 131.00 | 374 |
| 2022-07-26 | 130.50 | 131.00 | 127.15 | 131.00 | 131.00 | 203,429 |
| 2022-07-25 | 135.00 | 135.00 | 126.00 | 128.00 | 128.00 | 23,138 |
| 2022-07-22 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 2,837 |
| 2022-07-21 | 135.00 | 135.40 | 130.00 | 135.00 | 135.00 | 1,731 |
| 2022-07-20 | 135.00 | 136.80 | 130.00 | 135.00 | 135.00 | 6,548 |
| 2022-07-19 | 140.00 | 140.00 | 130.00 | 135.00 | 135.00 | 28,300 |
| 2022-07-18 | 140.00 | 145.00 | 135.00 | 140.00 | 140.00 | 6,213 |
| 2022-07-15 | 146.00 | 146.00 | 135.10 | 140.00 | 140.00 | 80,628 |
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.