Kooth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 136.00 | 139.00 | 132.00 | 137.00 | 137.00 | 56,295 |
| 2026-01-30 | 136.00 | 139.00 | 133.00 | 136.00 | 136.00 | 6,920 |
| 2026-01-29 | 135.50 | 140.00 | 133.00 | 136.00 | 136.00 | 64,027 |
| 2026-01-28 | 124.50 | 140.00 | 124.00 | 138.00 | 138.00 | 189,128 |
| 2026-01-27 | 116.50 | 125.00 | 116.00 | 123.50 | 123.50 | 267,083 |
| 2026-01-26 | 114.50 | 118.00 | 112.00 | 116.50 | 116.50 | 158,011 |
| 2026-01-23 | 113.50 | 117.00 | 112.45 | 114.50 | 114.50 | 177,441 |
| 2026-01-22 | 108.50 | 118.00 | 107.00 | 113.50 | 113.50 | 438,017 |
| 2026-01-21 | 107.00 | 109.00 | 103.90 | 105.00 | 105.00 | 62,508 |
| 2026-01-20 | 108.00 | 110.00 | 100.00 | 107.00 | 107.00 | 2,869,712 |
| 2026-01-19 | 108.00 | 110.00 | 105.50 | 108.00 | 108.00 | 51,870 |
| 2026-01-16 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | 15,573 |
| 2026-01-15 | 112.00 | 114.00 | 107.13 | 108.00 | 108.00 | 14,736 |
| 2026-01-14 | 113.00 | 115.20 | 105.00 | 110.00 | 110.00 | 57,769 |
| 2026-01-13 | 114.00 | 118.00 | 110.00 | 113.00 | 113.00 | 13,446 |
| 2026-01-12 | 114.00 | 118.00 | 110.00 | 114.00 | 114.00 | 10,893 |
| 2026-01-09 | 114.00 | 118.00 | 110.00 | 114.00 | 114.00 | 4,274 |
| 2026-01-08 | 114.00 | 117.79 | 112.25 | 114.00 | 114.00 | 4,325 |
| 2026-01-07 | 114.00 | 118.00 | 111.60 | 114.00 | 114.00 | 36,525 |
| 2026-01-06 | 114.00 | 118.00 | 110.00 | 114.00 | 114.00 | 34,238 |
| 2026-01-05 | 115.00 | 118.00 | 110.00 | 114.00 | 114.00 | 17,675 |
| 2026-01-02 | 115.00 | 117.40 | 112.00 | 115.00 | 115.00 | 3,051 |
| 2025-12-31 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | 4,710 |
| 2025-12-30 | 115.00 | 118.00 | 112.64 | 115.00 | 115.00 | 1,949 |
| 2025-12-29 | 115.00 | 117.40 | 112.25 | 115.00 | 115.00 | 7,173 |
| 2025-12-24 | 115.00 | 118.00 | 112.00 | 115.00 | 115.00 | 3,522 |
| 2025-12-23 | 115.00 | 118.00 | 112.00 | 115.00 | 115.00 | 32,194 |
| 2025-12-22 | 115.50 | 118.00 | 112.00 | 115.50 | 115.50 | 19,343 |
| 2025-12-19 | 115.50 | 118.00 | 113.00 | 115.50 | 115.50 | 58,975 |
| 2025-12-18 | 116.50 | 118.00 | 115.00 | 116.50 | 116.50 | 65,345 |
| 2025-12-17 | 118.00 | 118.88 | 115.00 | 116.50 | 116.50 | 123,754 |
| 2025-12-16 | 118.50 | 120.00 | 115.00 | 120.00 | 120.00 | 16,409 |
| 2025-12-15 | 120.00 | 123.00 | 116.00 | 118.50 | 118.50 | 16,153 |
| 2025-12-12 | 120.00 | 124.00 | 117.00 | 120.00 | 120.00 | 23,836 |
| 2025-12-11 | 122.00 | 124.00 | 117.00 | 120.00 | 120.00 | 61,235 |
| 2025-12-10 | 122.50 | 124.00 | 120.00 | 122.00 | 122.00 | 27,690 |
| 2025-12-09 | 122.50 | 124.00 | 120.00 | 122.50 | 122.50 | 11,682 |
| 2025-12-08 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | 2,717 |
| 2025-12-05 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | 7,465 |
| 2025-12-04 | 122.50 | 124.00 | 120.00 | 122.50 | 122.50 | 20,036 |
| 2025-12-03 | 122.50 | 124.00 | 122.00 | 122.00 | 122.00 | 7,707 |
| 2025-12-02 | 122.50 | 125.00 | 120.00 | 125.00 | 125.00 | 349,122 |
| 2025-12-01 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | 16,750 |
| 2025-11-28 | 123.00 | 125.00 | 120.00 | 122.50 | 122.50 | 38,530 |
| 2025-11-27 | 123.00 | 124.99 | 123.00 | 123.00 | 123.00 | 47,595 |
| 2025-11-26 | 122.50 | 125.00 | 120.55 | 123.00 | 123.00 | 37,296 |
| 2025-11-25 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | 7,008 |
| 2025-11-24 | 124.00 | 128.00 | 120.00 | 122.50 | 122.50 | 31,457 |
| 2025-11-21 | 127.50 | 130.00 | 121.00 | 124.00 | 124.00 | 10,679 |
| 2025-11-20 | 128.50 | 129.00 | 125.00 | 127.50 | 127.50 | 20,059 |
| 2025-11-19 | 127.50 | 130.00 | 125.00 | 128.50 | 128.50 | 44,726 |
| 2025-11-18 | 127.50 | 128.45 | 126.82 | 127.50 | 127.50 | 10,050 |
| 2025-11-17 | 126.80 | 130.00 | 126.80 | 127.50 | 127.50 | 8,377 |
| 2025-11-14 | 127.50 | 130.00 | 125.00 | 126.50 | 126.50 | 45,311 |
| 2025-11-13 | 127.50 | 129.80 | 125.00 | 127.50 | 127.50 | 26,217 |
| 2025-11-12 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 6,969 |
| 2025-11-11 | 127.50 | 130.00 | 126.13 | 127.50 | 127.50 | 24,856 |
| 2025-11-10 | 127.50 | 130.00 | 125.00 | 125.00 | 125.00 | 42,355 |
| 2025-11-07 | 128.50 | 130.00 | 124.00 | 127.50 | 127.50 | 18,663 |
| 2025-11-06 | 131.00 | 134.00 | 126.00 | 128.50 | 128.50 | 11,686 |
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.