Kooth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 156.50 | 156.50 | 155.00 | 156.50 | 156.50 | 54,896 |
| 2026-07-24 | 157.50 | 158.00 | 155.00 | 156.50 | 156.50 | 21,623 |
| 2026-07-23 | 157.50 | 158.00 | 156.40 | 156.50 | 156.50 | 40,179 |
| 2026-07-22 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 26,937 |
| 2026-07-21 | 157.50 | 160.00 | 155.55 | 157.50 | 157.50 | 21,424 |
| 2026-07-20 | 158.00 | 160.00 | 155.10 | 157.50 | 157.50 | 30,891 |
| 2026-07-17 | 158.00 | 158.80 | 156.00 | 158.00 | 158.00 | 38,463 |
| 2026-07-16 | 158.50 | 160.00 | 155.00 | 158.00 | 158.00 | 25,434 |
| 2026-07-15 | 164.50 | 166.00 | 156.00 | 158.50 | 158.50 | 66,903 |
| 2026-07-14 | 164.50 | 165.10 | 163.00 | 164.50 | 164.50 | 32,950 |
| 2026-07-13 | 166.50 | 170.00 | 163.00 | 164.50 | 164.50 | 17,252 |
| 2026-07-10 | 166.50 | 167.00 | 163.00 | 166.50 | 166.50 | 27,886 |
| 2026-07-09 | 163.50 | 170.00 | 162.34 | 166.50 | 166.50 | 54,632 |
| 2026-07-08 | 162.50 | 165.00 | 160.00 | 163.50 | 163.50 | 120,349 |
| 2026-07-07 | 166.50 | 168.00 | 160.00 | 165.00 | 165.00 | 71,691 |
| 2026-07-06 | 161.50 | 168.00 | 159.50 | 166.50 | 166.50 | 154,794 |
| 2026-07-03 | 161.00 | 164.00 | 158.00 | 161.00 | 161.00 | 367,130 |
| 2026-07-02 | 161.00 | 164.00 | 158.30 | 161.00 | 161.00 | 32,729 |
| 2026-07-01 | 155.00 | 167.70 | 152.00 | 161.00 | 161.00 | 411,304 |
| 2026-06-30 | 155.00 | 157.98 | 152.00 | 155.00 | 155.00 | 39,301 |
| 2026-06-29 | 157.00 | 160.00 | 152.00 | 155.00 | 155.00 | 44,139 |
| 2026-06-26 | 157.50 | 160.00 | 155.00 | 157.00 | 157.00 | 48,597 |
| 2026-06-25 | 157.50 | 160.00 | 154.50 | 157.50 | 157.50 | 49,334 |
| 2026-06-24 | 157.50 | 158.00 | 155.20 | 157.50 | 157.50 | 12,170 |
| 2026-06-23 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 54,190 |
| 2026-06-22 | 157.50 | 160.00 | 155.10 | 158.00 | 158.00 | 49,668 |
| 2026-06-19 | 157.50 | 160.00 | 155.00 | 155.00 | 155.00 | 51,853 |
| 2026-06-18 | 161.50 | 165.00 | 155.00 | 157.50 | 157.50 | 12,845 |
| 2026-06-17 | 162.50 | 165.00 | 158.00 | 161.50 | 161.50 | 25,520 |
| 2026-06-16 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 28,746 |
| 2026-06-15 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 19,086 |
| 2026-06-12 | 162.50 | 164.00 | 160.00 | 162.50 | 162.50 | 64,706 |
| 2026-06-11 | 168.00 | 170.00 | 160.00 | 162.50 | 162.50 | 46,445 |
| 2026-06-10 | 168.50 | 170.70 | 166.00 | 168.00 | 168.00 | 39,875 |
| 2026-06-09 | 154.00 | 172.00 | 151.00 | 167.50 | 167.50 | 178,474 |
| 2026-06-08 | 158.00 | 160.00 | 153.00 | 154.00 | 154.00 | 28,191 |
| 2026-06-05 | 157.50 | 160.00 | 156.85 | 158.00 | 158.00 | 36,547 |
| 2026-06-04 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 17,981 |
| 2026-06-03 | 167.50 | 170.00 | 155.00 | 158.00 | 158.00 | 147,414 |
| 2026-06-02 | 171.50 | 175.00 | 165.00 | 167.50 | 167.50 | 63,646 |
| 2026-06-01 | 171.50 | 175.90 | 168.00 | 170.00 | 170.00 | 65,198 |
| 2026-05-29 | 170.50 | 175.00 | 168.00 | 171.50 | 171.50 | 12,826 |
| 2026-05-28 | 171.50 | 173.00 | 168.00 | 170.50 | 170.50 | 11,135 |
| 2026-05-27 | 175.50 | 178.00 | 170.00 | 172.50 | 172.50 | 75,674 |
| 2026-05-26 | 173.50 | 180.00 | 170.00 | 175.50 | 175.50 | 213,290 |
| 2026-05-22 | 176.00 | 180.00 | 170.00 | 173.50 | 173.50 | 331,389 |
| 2026-05-21 | 153.50 | 190.00 | 153.00 | 173.50 | 173.50 | 366,547 |
| 2026-05-20 | 137.50 | 155.25 | 135.00 | 153.50 | 153.50 | 113,588 |
| 2026-05-19 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 6,064 |
| 2026-05-18 | 138.00 | 140.00 | 136.96 | 137.50 | 137.50 | 97,729 |
| 2026-05-15 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 24,069 |
| 2026-05-14 | 138.00 | 138.00 | 136.50 | 138.00 | 138.00 | 26,096 |
| 2026-05-13 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 47,755 |
| 2026-05-12 | 138.00 | 140.00 | 136.40 | 138.00 | 138.00 | 11,585 |
| 2026-05-11 | 135.00 | 140.00 | 134.00 | 138.00 | 138.00 | 21,291 |
| 2026-05-08 | 135.00 | 137.00 | 132.00 | 135.00 | 135.00 | 53,821 |
| 2026-05-07 | 132.00 | 137.40 | 132.00 | 134.00 | 134.00 | 40,899 |
| 2026-05-06 | 128.50 | 132.25 | 126.00 | 131.50 | 131.50 | 142,741 |
| 2026-05-05 | 128.50 | 128.50 | 128.45 | 128.50 | 128.50 | 3,800 |
| 2026-05-01 | 128.50 | 130.00 | 127.15 | 128.50 | 128.50 | 55,838 |
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.