Kooth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 157.00 | 157.20 | 156.00 | 157.00 | 157.00 | 6,336 |
| 2025-08-12 | 156.50 | 158.00 | 155.90 | 157.00 | 157.00 | 15,428 |
| 2025-08-11 | 156.50 | 157.00 | 155.50 | 156.50 | 156.50 | 23,916 |
| 2025-08-08 | 156.00 | 158.00 | 154.60 | 156.00 | 156.00 | 13,004 |
| 2025-08-07 | 155.50 | 158.00 | 153.75 | 156.00 | 156.00 | 26,268 |
| 2025-08-06 | 155.50 | 158.00 | 153.00 | 155.50 | 155.50 | 52,347 |
| 2025-08-05 | 159.00 | 160.00 | 150.00 | 155.50 | 155.50 | 117,323 |
| 2025-08-04 | 159.00 | 160.00 | 157.00 | 159.00 | 159.00 | 37,738 |
| 2025-08-01 | 159.00 | 159.00 | 158.18 | 159.00 | 159.00 | 83,430 |
| 2025-07-31 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | 131,032 |
| 2025-07-30 | 160.00 | 160.00 | 158.02 | 159.00 | 159.00 | 43,793 |
| 2025-07-29 | 159.00 | 162.00 | 157.00 | 160.25 | 160.25 | 64,304 |
| 2025-07-28 | 181.50 | 183.00 | 157.00 | 157.00 | 157.00 | 307,035 |
| 2025-07-25 | 186.50 | 190.00 | 180.00 | 181.00 | 181.00 | 7,464 |
| 2025-07-24 | 189.00 | 192.00 | 183.00 | 187.00 | 187.00 | 26,189 |
| 2025-07-23 | 189.00 | 192.00 | 186.00 | 189.00 | 189.00 | 10,930 |
| 2025-07-22 | 189.00 | 192.00 | 186.60 | 189.00 | 189.00 | 23,619 |
| 2025-07-21 | 187.00 | 192.00 | 186.00 | 189.00 | 189.00 | 14,732 |
| 2025-07-18 | 189.50 | 192.00 | 187.00 | 189.50 | 189.50 | 5,431 |
| 2025-07-17 | 189.50 | 190.50 | 188.00 | 189.50 | 189.50 | 12,198 |
| 2025-07-16 | 189.50 | 191.00 | 187.63 | 189.50 | 189.50 | 7,851 |
| 2025-07-15 | 189.50 | 191.00 | 187.22 | 189.50 | 189.50 | 8,125 |
| 2025-07-14 | 190.00 | 192.00 | 186.00 | 189.50 | 189.50 | 78,757 |
| 2025-07-11 | 190.00 | 190.00 | 188.25 | 190.00 | 190.00 | 10,480 |
| 2025-07-10 | 188.75 | 194.00 | 187.51 | 190.00 | 190.00 | 19,981 |
| 2025-07-09 | 186.50 | 190.00 | 186.00 | 188.75 | 188.75 | 80,507 |
| 2025-07-08 | 191.50 | 193.00 | 186.00 | 186.50 | 186.50 | 27,993 |
| 2025-07-07 | 193.00 | 198.00 | 191.00 | 191.50 | 191.50 | 16,399 |
| 2025-07-04 | 193.00 | 193.00 | 192.00 | 193.00 | 193.00 | 65,259 |
| 2025-07-03 | 193.00 | 194.10 | 192.00 | 193.00 | 193.00 | 31,191 |
| 2025-07-02 | 194.50 | 196.90 | 192.00 | 193.00 | 193.00 | 55,452 |
| 2025-07-01 | 187.00 | 200.00 | 186.00 | 194.50 | 194.50 | 127,828 |
| 2025-06-30 | 186.25 | 187.00 | 186.00 | 186.50 | 186.50 | 25,551 |
| 2025-06-27 | 186.00 | 188.00 | 185.00 | 186.25 | 186.25 | 19,353 |
| 2025-06-26 | 185.00 | 193.00 | 184.00 | 186.00 | 186.00 | 378,370 |
| 2025-06-25 | 179.50 | 190.00 | 179.13 | 186.00 | 186.00 | 178,488 |
| 2025-06-24 | 180.00 | 182.00 | 175.50 | 179.50 | 179.50 | 55,257 |
| 2025-06-23 | 169.50 | 182.00 | 167.15 | 180.00 | 180.00 | 307,952 |
| 2025-06-20 | 169.50 | 172.00 | 167.00 | 172.00 | 172.00 | 8,389 |
| 2025-06-19 | 169.50 | 171.80 | 168.11 | 169.50 | 169.50 | 3,478 |
| 2025-06-18 | 169.50 | 170.00 | 167.00 | 169.50 | 169.50 | 57,882 |
| 2025-06-17 | 167.50 | 172.00 | 165.00 | 169.50 | 169.50 | 16,543 |
| 2025-06-16 | 168.50 | 170.00 | 165.00 | 167.50 | 167.50 | 56,644 |
| 2025-06-13 | 169.50 | 172.00 | 167.00 | 168.50 | 168.50 | 13,875 |
| 2025-06-12 | 170.00 | 172.00 | 166.00 | 169.50 | 169.50 | 25,771 |
| 2025-06-11 | 168.00 | 171.10 | 168.00 | 170.00 | 170.00 | 91,840 |
| 2025-06-10 | 175.00 | 175.00 | 165.00 | 168.00 | 168.00 | 155,898 |
| 2025-06-09 | 180.00 | 180.00 | 171.00 | 174.00 | 174.00 | 68,294 |
| 2025-06-06 | 180.00 | 183.00 | 178.33 | 180.00 | 180.00 | 63,910 |
| 2025-06-05 | 180.50 | 183.00 | 178.00 | 180.50 | 180.50 | 74,198 |
| 2025-06-04 | 176.50 | 182.90 | 174.50 | 180.50 | 180.50 | 59,793 |
| 2025-06-03 | 171.50 | 180.00 | 168.00 | 176.50 | 176.50 | 98,526 |
| 2025-06-02 | 170.00 | 173.00 | 167.50 | 171.50 | 171.50 | 32,720 |
| 2025-05-30 | 158.00 | 175.00 | 157.00 | 175.00 | 175.00 | 217,487 |
| 2025-05-29 | 158.00 | 159.00 | 156.50 | 157.50 | 157.50 | 68,252 |
| 2025-05-28 | 158.00 | 159.00 | 157.00 | 158.00 | 158.00 | 15,332 |
| 2025-05-27 | 158.00 | 159.00 | 157.00 | 157.00 | 157.00 | 90,772 |
| 2025-05-23 | 159.50 | 162.00 | 155.50 | 158.00 | 158.00 | 81,705 |
| 2025-05-22 | 156.50 | 161.80 | 155.00 | 160.00 | 160.00 | 87,452 |
| 2025-05-21 | 142.50 | 158.00 | 141.00 | 158.00 | 158.00 | 195,001 |
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.