Kooth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 131.50 | 133.00 | 125.00 | 125.00 | 125.00 | 140,559 |
| 2026-04-28 | 132.50 | 135.00 | 128.20 | 131.50 | 131.50 | 15,203 |
| 2026-04-27 | 133.50 | 135.00 | 130.00 | 132.50 | 132.50 | 21,871 |
| 2026-04-24 | 135.00 | 136.00 | 132.00 | 135.00 | 135.00 | 297,019 |
| 2026-04-23 | 135.50 | 135.98 | 132.00 | 135.00 | 135.00 | 30,352 |
| 2026-04-22 | 136.00 | 136.50 | 135.00 | 136.50 | 136.50 | 6,206 |
| 2026-04-21 | 141.50 | 143.00 | 135.00 | 136.00 | 136.00 | 79,362 |
| 2026-04-20 | 142.50 | 145.00 | 138.01 | 144.00 | 144.00 | 49,344 |
| 2026-04-17 | 145.50 | 145.50 | 137.00 | 140.00 | 140.00 | 209,104 |
| 2026-04-16 | 138.00 | 147.00 | 136.00 | 146.00 | 146.00 | 104,001 |
| 2026-04-15 | 136.50 | 140.00 | 136.00 | 138.00 | 138.00 | 22,244 |
| 2026-04-14 | 129.00 | 137.00 | 128.00 | 136.50 | 136.50 | 79,505 |
| 2026-04-13 | 124.50 | 130.00 | 120.00 | 130.00 | 130.00 | 89,261 |
| 2026-04-10 | 117.50 | 125.00 | 115.00 | 124.50 | 124.50 | 231,295 |
| 2026-04-09 | 112.00 | 119.95 | 109.60 | 116.00 | 116.00 | 191,052 |
| 2026-04-08 | 108.00 | 115.00 | 107.50 | 112.00 | 112.00 | 323,724 |
| 2026-04-07 | 107.00 | 110.00 | 104.22 | 107.00 | 107.00 | 82,201 |
| 2026-04-02 | 107.00 | 107.25 | 104.06 | 107.00 | 107.00 | 38,873 |
| 2026-04-01 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 242,953 |
| 2026-03-31 | 106.00 | 106.00 | 102.50 | 103.00 | 103.00 | 80,312 |
| 2026-03-30 | 107.50 | 110.00 | 105.00 | 106.00 | 106.00 | 77,243 |
| 2026-03-27 | 107.50 | 109.88 | 105.00 | 107.50 | 107.50 | 15,689 |
| 2026-03-26 | 107.50 | 110.20 | 106.00 | 107.50 | 107.50 | 43,999 |
| 2026-03-25 | 102.00 | 110.00 | 102.00 | 107.50 | 107.50 | 74,123 |
| 2026-03-24 | 100.00 | 102.00 | 96.000 | 100.00 | 100.00 | 348,150 |
| 2026-03-23 | 107.00 | 110.00 | 98.000 | 100.00 | 100.00 | 69,900 |
| 2026-03-20 | 107.50 | 110.00 | 104.00 | 105.50 | 105.50 | 86,637 |
| 2026-03-19 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 9,388 |
| 2026-03-18 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 18,505 |
| 2026-03-17 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 42,559 |
| 2026-03-16 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 17,679 |
| 2026-03-13 | 112.00 | 114.00 | 105.00 | 107.50 | 107.50 | 54,976 |
| 2026-03-12 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 7,245 |
| 2026-03-11 | 113.50 | 115.00 | 111.00 | 113.00 | 113.00 | 34,082 |
| 2026-03-10 | 114.00 | 118.00 | 113.00 | 114.00 | 114.00 | 83,839 |
| 2026-03-09 | 117.50 | 120.00 | 112.00 | 114.00 | 114.00 | 19,800 |
| 2026-03-06 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 4,024 |
| 2026-03-05 | 117.50 | 119.00 | 115.00 | 117.50 | 117.50 | 9,000 |
| 2026-03-04 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 10,418 |
| 2026-03-03 | 118.00 | 120.00 | 112.00 | 117.50 | 117.50 | 57,308 |
| 2026-03-02 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | 14,265 |
| 2026-02-27 | 120.50 | 122.00 | 118.00 | 120.00 | 120.00 | 142,102 |
| 2026-02-26 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | 23,227 |
| 2026-02-25 | 122.50 | 123.00 | 120.00 | 121.00 | 121.00 | 19,279 |
| 2026-02-24 | 122.50 | 123.00 | 122.00 | 122.50 | 122.50 | 18,444 |
| 2026-02-23 | 123.00 | 123.60 | 122.00 | 122.50 | 122.50 | 5,923 |
| 2026-02-20 | 124.50 | 125.00 | 122.01 | 123.00 | 123.00 | 20,014 |
| 2026-02-19 | 124.50 | 127.00 | 122.00 | 124.50 | 124.50 | 20,257 |
| 2026-02-18 | 123.50 | 126.25 | 122.00 | 124.50 | 124.50 | 29,255 |
| 2026-02-17 | 124.00 | 125.00 | 122.00 | 125.00 | 125.00 | 26,991 |
| 2026-02-16 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 19,188 |
| 2026-02-13 | 123.50 | 125.80 | 122.50 | 124.00 | 124.00 | 127,619 |
| 2026-02-12 | 127.75 | 127.75 | 122.00 | 122.50 | 122.50 | 483,961 |
| 2026-02-11 | 133.50 | 137.00 | 126.00 | 128.50 | 128.50 | 53,623 |
| 2026-02-10 | 133.50 | 134.55 | 130.00 | 133.50 | 133.50 | 12,038 |
| 2026-02-09 | 133.50 | 137.00 | 130.00 | 133.50 | 133.50 | 20,321 |
| 2026-02-06 | 133.50 | 137.00 | 130.00 | 133.50 | 133.50 | 26,394 |
| 2026-02-05 | 135.00 | 139.00 | 130.00 | 130.00 | 130.00 | 50,364 |
| 2026-02-04 | 135.00 | 139.00 | 132.50 | 135.00 | 135.00 | 3,350 |
| 2026-02-03 | 137.00 | 137.50 | 131.00 | 134.00 | 134.00 | 73,223 |
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.