Kooth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 164.50 | 166.00 | 161.00 | 163.00 | 163.00 | 1,344,418 |
| 2024-11-22 | 165.50 | 166.00 | 163.00 | 164.50 | 164.50 | 118,275 |
| 2024-11-21 | 165.00 | 167.00 | 163.00 | 163.00 | 163.00 | 58,548 |
| 2024-11-20 | 165.50 | 168.00 | 163.00 | 165.00 | 165.00 | 53,776 |
| 2024-11-19 | 165.50 | 168.00 | 163.00 | 168.00 | 168.00 | 41,621 |
| 2024-11-18 | 167.50 | 169.00 | 163.00 | 165.50 | 165.50 | 25,271 |
| 2024-11-15 | 167.50 | 168.30 | 162.00 | 162.00 | 162.00 | 53,559 |
| 2024-11-14 | 169.00 | 170.00 | 166.00 | 169.00 | 169.00 | 1,204 |
| 2024-11-13 | 169.00 | 169.00 | 168.00 | 169.00 | 169.00 | 293,974 |
| 2024-11-12 | 168.00 | 169.90 | 168.00 | 169.00 | 169.00 | 10,986 |
| 2024-11-11 | 169.00 | 169.00 | 165.00 | 169.00 | 169.00 | 25,872 |
| 2024-11-08 | 170.00 | 172.00 | 168.00 | 170.00 | 170.00 | 101,075 |
| 2024-11-07 | 172.00 | 174.00 | 168.00 | 170.00 | 170.00 | 189,902 |
| 2024-11-06 | 172.00 | 173.00 | 170.00 | 170.00 | 170.00 | 225,577 |
| 2024-11-05 | 174.00 | 178.00 | 170.00 | 172.00 | 172.00 | 122,349 |
| 2024-11-04 | 174.00 | 178.00 | 170.00 | 172.00 | 172.00 | 114,128 |
| 2024-11-01 | 176.00 | 180.00 | 170.00 | 174.00 | 174.00 | 394,863 |
| 2024-10-31 | 172.50 | 180.00 | 172.00 | 176.00 | 176.00 | 105,765 |
| 2024-10-30 | 160.00 | 175.70 | 158.00 | 172.50 | 172.50 | 1,162,918 |
| 2024-10-29 | 162.50 | 165.00 | 158.00 | 159.00 | 159.00 | 576,048 |
| 2024-10-28 | 178.50 | 184.00 | 160.00 | 160.00 | 160.00 | 301,322 |
| 2024-10-25 | 190.00 | 195.00 | 157.00 | 178.50 | 178.50 | 1,659,625 |
| 2024-10-24 | 223.00 | 226.00 | 176.00 | 176.00 | 176.00 | 245,371 |
| 2024-10-23 | 227.00 | 230.00 | 218.00 | 226.00 | 226.00 | 69,736 |
| 2024-10-22 | 229.00 | 233.00 | 224.00 | 229.00 | 229.00 | 12,741 |
| 2024-10-21 | 234.00 | 238.00 | 220.00 | 229.00 | 229.00 | 122,841 |
| 2024-10-18 | 282.00 | 282.00 | 230.00 | 238.00 | 238.00 | 740,332 |
| 2024-10-17 | 284.00 | 288.00 | 280.00 | 284.00 | 284.00 | 11,117 |
| 2024-10-16 | 284.00 | 288.00 | 280.00 | 282.00 | 282.00 | 11,857 |
| 2024-10-15 | 284.00 | 287.00 | 280.50 | 284.00 | 284.00 | 4,120 |
| 2024-10-14 | 284.00 | 288.00 | 280.00 | 284.00 | 284.00 | 14,664 |
| 2024-10-11 | 288.00 | 290.00 | 280.00 | 284.00 | 284.00 | 26,492 |
| 2024-10-10 | 288.00 | 290.00 | 286.00 | 288.00 | 288.00 | 20,841 |
| 2024-10-09 | 287.00 | 290.00 | 285.50 | 288.00 | 288.00 | 47,898 |
| 2024-10-08 | 295.00 | 296.00 | 280.00 | 287.00 | 287.00 | 3,900,588 |
| 2024-10-07 | 318.00 | 320.00 | 316.00 | 318.00 | 318.00 | 3,386 |
| 2024-10-04 | 318.00 | 326.00 | 316.78 | 326.00 | 326.00 | 7,126 |
| 2024-10-03 | 318.00 | 320.00 | 312.00 | 318.00 | 318.00 | 4,302 |
| 2024-10-02 | 320.00 | 322.00 | 310.00 | 310.00 | 310.00 | 14,315 |
| 2024-10-01 | 320.00 | 324.00 | 316.00 | 320.00 | 320.00 | 18,983 |
| 2024-09-30 | 320.00 | 326.00 | 318.80 | 320.00 | 320.00 | 24,150 |
| 2024-09-27 | 317.00 | 325.00 | 316.00 | 320.00 | 320.00 | 114,043 |
| 2024-09-26 | 326.00 | 326.00 | 309.00 | 322.00 | 322.00 | 32,090 |
| 2024-09-25 | 332.00 | 332.00 | 320.00 | 326.00 | 326.00 | 153,319 |
| 2024-09-24 | 339.00 | 346.00 | 332.00 | 336.00 | 336.00 | 13,910 |
| 2024-09-23 | 339.00 | 346.00 | 333.54 | 339.00 | 339.00 | 32,783 |
| 2024-09-20 | 344.00 | 345.00 | 334.00 | 339.00 | 339.00 | 32,583 |
| 2024-09-19 | 345.00 | 350.00 | 340.00 | 344.00 | 344.00 | 18,365 |
| 2024-09-18 | 339.00 | 354.00 | 325.20 | 345.00 | 345.00 | 79,284 |
| 2024-09-17 | 334.00 | 348.65 | 329.00 | 339.00 | 339.00 | 136,170 |
| 2024-09-16 | 317.50 | 324.00 | 317.50 | 323.00 | 323.00 | 13,921 |
| 2024-09-13 | 317.00 | 320.00 | 315.00 | 317.00 | 317.00 | 18,136 |
| 2024-09-12 | 315.00 | 317.75 | 314.00 | 317.00 | 317.00 | 15,709 |
| 2024-09-11 | 314.00 | 315.00 | 312.00 | 315.00 | 315.00 | 2,713 |
| 2024-09-10 | 314.00 | 318.00 | 310.00 | 314.00 | 314.00 | 68 |
| 2024-09-09 | 314.00 | 315.25 | 314.00 | 314.00 | 314.00 | 951 |
| 2024-09-06 | 320.00 | 326.00 | 310.25 | 314.00 | 314.00 | 18,854 |
| 2024-09-05 | 318.00 | 324.00 | 316.70 | 320.00 | 320.00 | 2,844 |
| 2024-09-04 | 318.00 | 318.00 | 316.75 | 318.00 | 318.00 | 1,600 |
| 2024-09-03 | 318.00 | 320.00 | 316.60 | 318.00 | 318.00 | 45,703 |
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.