Kooth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 137.50 | 145.00 | 136.25 | 142.50 | 142.50 | 53,768 |
| 2025-05-19 | 134.00 | 138.00 | 134.00 | 137.50 | 137.50 | 84,671 |
| 2025-05-16 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | 22,646 |
| 2025-05-15 | 137.00 | 139.00 | 132.00 | 133.50 | 133.50 | 56,765 |
| 2025-05-14 | 137.00 | 140.00 | 133.00 | 137.00 | 137.00 | 75,453 |
| 2025-05-13 | 129.50 | 138.40 | 128.00 | 137.00 | 137.00 | 119,804 |
| 2025-05-12 | 131.50 | 133.00 | 125.50 | 125.50 | 125.50 | 306,338 |
| 2025-05-09 | 131.50 | 133.00 | 130.00 | 132.00 | 132.00 | 34,092 |
| 2025-05-08 | 134.50 | 136.00 | 130.04 | 131.50 | 131.50 | 206,015 |
| 2025-05-07 | 135.00 | 137.20 | 131.55 | 135.00 | 135.00 | 158,050 |
| 2025-05-06 | 141.00 | 142.00 | 133.50 | 135.00 | 135.00 | 192,606 |
| 2025-05-02 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | 110,465 |
| 2025-05-01 | 142.50 | 143.00 | 140.00 | 141.00 | 141.00 | 53,193 |
| 2025-04-30 | 145.00 | 145.50 | 142.00 | 142.50 | 142.50 | 38,942 |
| 2025-04-29 | 146.00 | 150.00 | 143.00 | 145.00 | 145.00 | 176,822 |
| 2025-04-28 | 152.50 | 153.50 | 143.00 | 149.00 | 149.00 | 205,049 |
| 2025-04-25 | 152.50 | 155.00 | 150.55 | 152.50 | 152.50 | 145,661 |
| 2025-04-24 | 152.00 | 158.00 | 150.00 | 152.50 | 152.50 | 234,340 |
| 2025-04-23 | 152.00 | 153.80 | 151.00 | 152.00 | 152.00 | 111,213 |
| 2025-04-22 | 149.00 | 153.00 | 146.00 | 152.00 | 152.00 | 141,229 |
| 2025-04-17 | 145.00 | 152.20 | 143.55 | 149.00 | 149.00 | 39,694 |
| 2025-04-16 | 152.00 | 154.00 | 143.80 | 145.00 | 145.00 | 100,840 |
| 2025-04-15 | 140.00 | 158.00 | 140.00 | 153.00 | 153.00 | 420,415 |
| 2025-04-14 | 131.00 | 134.70 | 131.00 | 131.00 | 131.00 | 73,653 |
| 2025-04-11 | 129.00 | 133.00 | 124.00 | 124.00 | 124.00 | 5 |
| 2025-04-10 | 129.00 | 133.00 | 129.00 | 129.00 | 129.00 | 23,489 |
| 2025-04-09 | 132.50 | 135.00 | 125.00 | 129.00 | 129.00 | 12,846 |
| 2025-04-08 | 132.00 | 135.00 | 130.50 | 132.50 | 132.50 | 26,694 |
| 2025-04-07 | 135.00 | 135.00 | 130.00 | 132.00 | 132.00 | 43,239 |
| 2025-04-04 | 140.50 | 141.00 | 132.50 | 135.00 | 135.00 | 31,802 |
| 2025-04-03 | 142.66 | 142.66 | 138.70 | 140.50 | 140.50 | 34,732 |
| 2025-04-02 | 141.50 | 146.00 | 140.00 | 143.50 | 143.50 | 232,325 |
| 2025-04-01 | 136.50 | 143.00 | 132.50 | 143.00 | 143.00 | 224,607 |
| 2025-03-31 | 131.00 | 138.00 | 130.00 | 136.50 | 136.50 | 39,243 |
| 2025-03-28 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 180,392 |
| 2025-03-27 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 21,854 |
| 2025-03-26 | 129.00 | 132.00 | 128.00 | 132.00 | 132.00 | 45,178 |
| 2025-03-25 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 3,432 |
| 2025-03-24 | 134.00 | 135.00 | 128.00 | 129.00 | 129.00 | 93,341 |
| 2025-03-21 | 138.50 | 140.00 | 130.00 | 132.50 | 132.50 | 132,848 |
| 2025-03-20 | 137.50 | 140.00 | 135.00 | 137.00 | 137.00 | 16,868 |
| 2025-03-19 | 142.00 | 142.00 | 135.00 | 137.50 | 137.50 | 24,641 |
| 2025-03-18 | 142.50 | 142.99 | 140.00 | 142.50 | 142.50 | 7,700 |
| 2025-03-17 | 142.50 | 144.00 | 140.00 | 142.50 | 142.50 | 6,743 |
| 2025-03-14 | 142.50 | 145.00 | 140.00 | 140.00 | 140.00 | 13,880 |
| 2025-03-13 | 142.50 | 145.00 | 142.50 | 142.50 | 142.50 | 3,407 |
| 2025-03-12 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 1,532 |
| 2025-03-11 | 148.50 | 150.00 | 140.00 | 142.50 | 142.50 | 10,389 |
| 2025-03-10 | 150.50 | 153.00 | 145.00 | 148.50 | 148.50 | 34,917 |
| 2025-03-07 | 151.50 | 153.00 | 149.00 | 150.50 | 150.50 | 20,445 |
| 2025-03-06 | 151.50 | 154.20 | 149.00 | 151.50 | 151.50 | 11,559 |
| 2025-03-05 | 151.50 | 154.20 | 148.92 | 151.50 | 151.50 | 16,890 |
| 2025-03-04 | 151.50 | 154.20 | 148.00 | 151.50 | 151.50 | 52,949 |
| 2025-03-03 | 151.50 | 155.00 | 148.00 | 151.50 | 151.50 | 31,016 |
| 2025-02-28 | 151.50 | 155.00 | 148.00 | 151.50 | 151.50 | 43,709 |
| 2025-02-27 | 151.50 | 153.99 | 149.55 | 151.50 | 151.50 | 19,764 |
| 2025-02-26 | 148.00 | 154.00 | 148.00 | 150.00 | 150.00 | 39,091 |
| 2025-02-25 | 148.00 | 150.00 | 146.00 | 148.00 | 148.00 | 382,046 |
| 2025-02-24 | 151.00 | 152.00 | 146.00 | 148.00 | 148.00 | 89,847 |
| 2025-02-21 | 151.50 | 153.00 | 150.00 | 151.00 | 151.00 | 31,200 |
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.