Kooth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 131.00 | 134.00 | 126.00 | 128.50 | 128.50 | 11,686 |
| 2025-11-05 | 131.00 | 134.00 | 128.00 | 131.00 | 131.00 | 13,339 |
| 2025-11-04 | 132.00 | 134.00 | 127.00 | 127.00 | 127.00 | 20,504 |
| 2025-11-03 | 132.50 | 134.00 | 130.00 | 132.00 | 132.00 | 1,916 |
| 2025-10-31 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | 1,876 |
| 2025-10-30 | 132.00 | 132.44 | 130.00 | 132.00 | 132.00 | 141 |
| 2025-10-29 | 132.00 | 132.00 | 129.50 | 132.00 | 132.00 | 12,267 |
| 2025-10-28 | 132.00 | 133.99 | 130.00 | 132.00 | 132.00 | 15,378 |
| 2025-10-27 | 130.00 | 134.00 | 130.00 | 132.00 | 132.00 | 462,496 |
| 2025-10-24 | 128.90 | 132.50 | 128.90 | 129.00 | 129.00 | 38,843 |
| 2025-10-23 | 127.50 | 132.50 | 125.00 | 132.50 | 132.50 | 77,237 |
| 2025-10-22 | 133.50 | 135.00 | 125.00 | 127.50 | 127.50 | 40,304 |
| 2025-10-21 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | 62,881 |
| 2025-10-20 | 136.00 | 142.50 | 132.18 | 133.50 | 133.50 | 24,439 |
| 2025-10-17 | 140.50 | 142.50 | 135.00 | 136.00 | 136.00 | 41,292 |
| 2025-10-16 | 140.50 | 140.50 | 138.00 | 140.50 | 140.50 | 7,851 |
| 2025-10-15 | 140.00 | 143.00 | 135.00 | 140.50 | 140.50 | 31,547 |
| 2025-10-14 | 141.50 | 143.00 | 136.50 | 139.00 | 139.00 | 56,511 |
| 2025-10-13 | 143.50 | 145.00 | 140.00 | 141.50 | 141.50 | 101,881 |
| 2025-10-10 | 143.50 | 144.99 | 142.00 | 143.50 | 143.50 | 18,954 |
| 2025-10-09 | 143.50 | 145.00 | 142.00 | 143.50 | 143.50 | 31,875 |
| 2025-10-08 | 143.50 | 145.00 | 142.00 | 143.50 | 143.50 | 1,629,441 |
| 2025-10-07 | 143.50 | 145.00 | 142.00 | 143.50 | 143.50 | 11,844 |
| 2025-10-06 | 142.50 | 146.00 | 140.00 | 142.50 | 142.50 | 11,086 |
| 2025-10-03 | 141.50 | 145.00 | 140.00 | 145.00 | 145.00 | 21,968 |
| 2025-10-02 | 142.00 | 146.00 | 139.10 | 146.00 | 146.00 | 31,112 |
| 2025-10-01 | 141.00 | 141.00 | 139.00 | 141.00 | 141.00 | 12,019 |
| 2025-09-30 | 140.50 | 143.00 | 138.00 | 141.00 | 141.00 | 22,493 |
| 2025-09-29 | 140.50 | 144.00 | 137.00 | 140.50 | 140.50 | 54,648 |
| 2025-09-26 | 142.50 | 145.00 | 136.00 | 140.50 | 140.50 | 110,322 |
| 2025-09-25 | 142.50 | 142.87 | 140.00 | 142.50 | 142.50 | 456,034 |
| 2025-09-24 | 142.50 | 150.00 | 140.55 | 142.50 | 142.50 | 38,286 |
| 2025-09-23 | 147.00 | 147.00 | 135.00 | 142.50 | 142.50 | 364,304 |
| 2025-09-22 | 151.50 | 152.00 | 150.00 | 150.00 | 150.00 | 30,476 |
| 2025-09-19 | 151.50 | 152.00 | 150.00 | 151.50 | 151.50 | 99,439 |
| 2025-09-18 | 151.50 | 152.00 | 151.00 | 151.50 | 151.50 | 16,286 |
| 2025-09-17 | 151.50 | 152.00 | 150.00 | 151.50 | 151.50 | 102,889 |
| 2025-09-16 | 151.00 | 152.00 | 150.10 | 151.50 | 151.50 | 18,074 |
| 2025-09-15 | 153.00 | 154.00 | 150.00 | 151.00 | 151.00 | 20,869 |
| 2025-09-12 | 152.50 | 154.00 | 149.00 | 153.00 | 153.00 | 23,521 |
| 2025-09-11 | 153.00 | 153.00 | 151.00 | 152.50 | 152.50 | 820,229 |
| 2025-09-10 | 153.00 | 154.00 | 152.00 | 153.00 | 153.00 | 6,684 |
| 2025-09-09 | 152.00 | 157.00 | 151.93 | 152.00 | 152.00 | 42,730 |
| 2025-09-08 | 152.00 | 153.78 | 151.75 | 152.00 | 152.00 | 18,076 |
| 2025-09-05 | 152.00 | 154.00 | 149.54 | 152.00 | 152.00 | 8,515 |
| 2025-09-04 | 154.00 | 155.00 | 150.04 | 154.00 | 154.00 | 23,869 |
| 2025-09-03 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | 680,095 |
| 2025-09-02 | 157.50 | 157.90 | 152.50 | 152.50 | 152.50 | 44,498 |
| 2025-09-01 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 24,454 |
| 2025-08-29 | 157.50 | 158.44 | 156.06 | 157.50 | 157.50 | 5,781 |
| 2025-08-28 | 158.50 | 160.00 | 155.00 | 158.00 | 158.00 | 25,735 |
| 2025-08-27 | 158.50 | 159.00 | 157.00 | 158.50 | 158.50 | 10,369 |
| 2025-08-26 | 158.50 | 160.00 | 157.00 | 158.50 | 158.50 | 25,154 |
| 2025-08-22 | 158.50 | 158.80 | 157.06 | 158.50 | 158.50 | 9,848 |
| 2025-08-21 | 158.50 | 158.80 | 157.06 | 158.50 | 158.50 | 9,146 |
| 2025-08-20 | 158.50 | 164.00 | 157.03 | 158.50 | 158.50 | 66,433 |
| 2025-08-19 | 157.50 | 160.00 | 157.00 | 158.50 | 158.50 | 22,670 |
| 2025-08-18 | 157.50 | 157.85 | 155.50 | 157.50 | 157.50 | 890 |
| 2025-08-15 | 157.00 | 158.00 | 156.00 | 156.00 | 156.00 | 4,487 |
| 2025-08-14 | 157.00 | 157.00 | 156.66 | 157.00 | 157.00 | 13,969 |
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.