Kooth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 153.00 | 156.00 | 150.00 | 151.50 | 151.50 | 7,090 |
| 2025-02-19 | 153.00 | 156.00 | 150.00 | 153.00 | 153.00 | 28,508 |
| 2025-02-18 | 153.00 | 154.00 | 150.00 | 153.00 | 153.00 | 70,347 |
| 2025-02-17 | 162.50 | 165.00 | 150.00 | 153.00 | 153.00 | 225,216 |
| 2025-02-14 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 24,275 |
| 2025-02-13 | 164.50 | 167.00 | 160.00 | 162.50 | 162.50 | 58,191 |
| 2025-02-12 | 161.00 | 167.00 | 161.00 | 164.50 | 164.50 | 194,931 |
| 2025-02-11 | 169.00 | 170.00 | 155.00 | 160.50 | 160.50 | 471,484 |
| 2025-02-10 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | 207,965 |
| 2025-02-07 | 167.50 | 170.00 | 164.18 | 169.00 | 169.00 | 72,570 |
| 2025-02-06 | 163.50 | 167.50 | 162.65 | 167.50 | 167.50 | 774,013 |
| 2025-02-05 | 163.50 | 165.00 | 162.65 | 163.50 | 163.50 | 119,310 |
| 2025-02-04 | 159.50 | 165.00 | 159.25 | 163.50 | 163.50 | 481,494 |
| 2025-02-03 | 159.50 | 161.00 | 158.20 | 159.00 | 159.00 | 166,269 |
| 2025-01-31 | 159.50 | 161.00 | 158.25 | 159.00 | 159.00 | 529,187 |
| 2025-01-30 | 159.50 | 159.99 | 158.00 | 159.50 | 159.50 | 68,650 |
| 2025-01-29 | 159.50 | 161.00 | 158.13 | 159.50 | 159.50 | 69,707 |
| 2025-01-28 | 160.50 | 163.00 | 158.00 | 159.50 | 159.50 | 83,821 |
| 2025-01-27 | 162.50 | 165.00 | 158.00 | 160.50 | 160.50 | 74,657 |
| 2025-01-24 | 171.50 | 174.00 | 160.00 | 162.50 | 162.50 | 116,038 |
| 2025-01-23 | 174.50 | 179.00 | 169.00 | 171.50 | 171.50 | 136,395 |
| 2025-01-22 | 177.00 | 179.00 | 170.00 | 173.50 | 173.50 | 57,351 |
| 2025-01-21 | 177.50 | 183.00 | 175.00 | 177.00 | 177.00 | 57,840 |
| 2025-01-20 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 61,844 |
| 2025-01-17 | 177.50 | 179.90 | 175.00 | 177.50 | 177.50 | 152,328 |
| 2025-01-16 | 179.00 | 181.95 | 175.00 | 176.00 | 176.00 | 57,433 |
| 2025-01-15 | 180.50 | 183.00 | 175.00 | 179.00 | 179.00 | 35,982 |
| 2025-01-14 | 180.50 | 181.95 | 176.15 | 180.50 | 180.50 | 64,088 |
| 2025-01-13 | 182.00 | 186.00 | 176.10 | 180.50 | 180.50 | 72,859 |
| 2025-01-10 | 183.00 | 185.00 | 182.25 | 183.00 | 183.00 | 51,260 |
| 2025-01-09 | 183.00 | 186.00 | 182.25 | 183.00 | 183.00 | 19,049 |
| 2025-01-08 | 183.00 | 186.00 | 180.00 | 183.00 | 183.00 | 106,572 |
| 2025-01-07 | 183.00 | 186.00 | 182.20 | 183.00 | 183.00 | 27,853 |
| 2025-01-06 | 183.00 | 186.00 | 182.20 | 186.00 | 186.00 | 125,218 |
| 2025-01-03 | 182.50 | 186.00 | 180.00 | 182.00 | 182.00 | 61,436 |
| 2025-01-02 | 181.50 | 185.00 | 180.00 | 182.50 | 182.50 | 46,287 |
| 2024-12-31 | 181.50 | 181.50 | 180.00 | 181.50 | 181.50 | 9,121 |
| 2024-12-30 | 180.50 | 185.00 | 177.00 | 181.50 | 181.50 | 24,214 |
| 2024-12-27 | 180.00 | 184.00 | 176.00 | 180.00 | 180.00 | 279,013 |
| 2024-12-24 | 170.00 | 184.00 | 170.00 | 180.00 | 180.00 | 150,919 |
| 2024-12-23 | 162.50 | 163.45 | 160.50 | 162.50 | 162.50 | 31,863 |
| 2024-12-20 | 165.00 | 170.00 | 160.00 | 162.50 | 162.50 | 58,855 |
| 2024-12-19 | 168.50 | 172.00 | 160.00 | 165.00 | 165.00 | 11,771 |
| 2024-12-18 | 168.50 | 169.90 | 165.25 | 168.50 | 168.50 | 4,627 |
| 2024-12-17 | 169.00 | 169.00 | 165.25 | 168.50 | 168.50 | 16,939 |
| 2024-12-16 | 168.00 | 170.00 | 166.65 | 169.50 | 169.50 | 10,120 |
| 2024-12-13 | 168.00 | 170.00 | 168.00 | 168.00 | 168.00 | 186,108 |
| 2024-12-12 | 168.00 | 170.00 | 168.00 | 168.00 | 168.00 | 40,336 |
| 2024-12-11 | 172.50 | 172.50 | 167.00 | 168.00 | 168.00 | 176,717 |
| 2024-12-10 | 174.00 | 176.00 | 170.00 | 173.00 | 173.00 | 4,087 |
| 2024-12-09 | 174.00 | 178.00 | 170.00 | 177.00 | 177.00 | 2,560 |
| 2024-12-06 | 176.50 | 178.00 | 170.00 | 174.00 | 174.00 | 31,924 |
| 2024-12-05 | 176.50 | 180.00 | 173.60 | 177.00 | 177.00 | 37,502 |
| 2024-12-04 | 176.50 | 179.00 | 175.50 | 176.50 | 176.50 | 1,499 |
| 2024-12-03 | 177.50 | 177.50 | 175.00 | 176.50 | 176.50 | 23,685 |
| 2024-12-02 | 177.40 | 180.00 | 177.40 | 177.50 | 177.50 | 4,690 |
| 2024-11-29 | 180.00 | 180.00 | 173.00 | 176.50 | 176.50 | 21,325 |
| 2024-11-28 | 177.50 | 185.00 | 177.00 | 181.00 | 181.00 | 41,753 |
| 2024-11-27 | 164.00 | 180.00 | 163.12 | 177.50 | 177.50 | 162,587 |
| 2024-11-26 | 163.00 | 164.00 | 160.10 | 164.00 | 164.00 | 11,185 |
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.