Kooth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 184.30 | 187.24 | 184.00 | 187.00 | 187.00 | 31,704 |
| 2026-10-16 | 187.00 | 187.60 | 184.30 | 187.00 | 187.00 | 28,123 |
| 2026-10-15 | 185.50 | 188.00 | 183.00 | 187.00 | 187.00 | 547,274 |
| 2026-10-14 | 185.50 | 186.50 | 183.00 | 185.50 | 185.50 | 144,368 |
| 2026-10-13 | 183.00 | 186.00 | 183.00 | 186.00 | 186.00 | 171,945 |
| 2026-10-12 | 182.50 | 185.00 | 180.00 | 185.00 | 185.00 | 55,755 |
| 2026-10-09 | 182.50 | 185.00 | 180.00 | 183.00 | 183.00 | 32,929 |
| 2026-10-08 | 182.50 | 186.00 | 180.00 | 185.00 | 185.00 | 53,889 |
| 2026-10-07 | 184.00 | 188.00 | 180.00 | 180.00 | 180.00 | 36,179 |
| 2026-10-06 | 182.50 | 187.00 | 180.00 | 185.00 | 185.00 | 100,287 |
| 2026-10-05 | 185.00 | 187.00 | 180.10 | 182.50 | 182.50 | 52,249 |
| 2026-10-02 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 20,029 |
| 2026-10-01 | 187.50 | 190.00 | 183.00 | 186.00 | 186.00 | 99,200 |
| 2026-09-30 | 190.00 | 195.00 | 185.00 | 189.00 | 189.00 | 126,142 |
| 2026-09-29 | 192.50 | 195.00 | 185.00 | 190.00 | 190.00 | 368,669 |
| 2026-09-28 | 186.00 | 196.75 | 185.00 | 192.50 | 192.50 | 733,196 |
| 2026-09-25 | 168.50 | 187.00 | 168.10 | 183.50 | 183.50 | 958,275 |
| 2026-09-24 | 169.50 | 171.00 | 167.00 | 168.50 | 168.50 | 114,569 |
| 2026-09-23 | 177.50 | 179.98 | 166.75 | 170.00 | 170.00 | 490,072 |
| 2026-09-22 | 183.50 | 185.00 | 175.00 | 176.00 | 176.00 | 73,133 |
| 2026-09-21 | 187.50 | 190.00 | 182.00 | 183.50 | 183.50 | 69,633 |
| 2026-09-18 | 187.00 | 190.00 | 185.00 | 187.50 | 187.50 | 103,678 |
| 2026-09-17 | 186.00 | 190.00 | 183.65 | 187.00 | 187.00 | 76,228 |
| 2026-09-16 | 186.00 | 190.00 | 182.00 | 185.00 | 185.00 | 59,539 |
| 2026-09-15 | 190.00 | 195.00 | 182.04 | 185.00 | 185.00 | 85,856 |
| 2026-09-14 | 185.00 | 195.00 | 180.00 | 190.00 | 190.00 | 96,129 |
| 2026-09-11 | 177.50 | 187.50 | 175.00 | 185.00 | 185.00 | 274,043 |
| 2026-09-10 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 24,038 |
| 2026-09-09 | 184.00 | 185.00 | 176.00 | 177.50 | 177.50 | 48,696 |
| 2026-09-08 | 185.00 | 190.00 | 180.00 | 184.00 | 184.00 | 20,842 |
| 2026-09-07 | 185.00 | 198.00 | 181.00 | 185.50 | 185.50 | 131,103 |
| 2026-09-04 | 187.50 | 190.00 | 181.00 | 185.00 | 185.00 | 121,392 |
| 2026-09-03 | 177.50 | 186.20 | 175.00 | 186.00 | 186.00 | 91,852 |
| 2026-09-02 | 185.00 | 188.00 | 173.28 | 180.00 | 180.00 | 157,611 |
| 2026-09-01 | 192.50 | 196.00 | 180.00 | 185.00 | 185.00 | 520,162 |
| 2026-08-28 | 165.00 | 203.00 | 165.00 | 195.00 | 195.00 | 682,941 |
| 2026-08-27 | 146.00 | 168.00 | 142.00 | 162.50 | 162.50 | 1,059,995 |
| 2026-08-26 | 146.00 | 146.00 | 141.80 | 146.00 | 146.00 | 3,357 |
| 2026-08-25 | 147.50 | 150.00 | 142.00 | 146.00 | 146.00 | 52,919 |
| 2026-08-24 | 147.50 | 150.00 | 147.00 | 147.50 | 147.50 | 18,032 |
| 2026-08-21 | 147.50 | 147.80 | 143.25 | 147.50 | 147.50 | 9,422 |
| 2026-08-20 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | 10,067 |
| 2026-08-19 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | 12,648 |
| 2026-08-18 | 147.50 | 147.50 | 145.00 | 147.50 | 147.50 | 32,350 |
| 2026-08-17 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | 27,258 |
| 2026-08-14 | 148.00 | 148.00 | 145.00 | 147.50 | 147.50 | 9,281 |
| 2026-08-13 | 150.00 | 152.00 | 146.00 | 149.00 | 149.00 | 19,899 |
| 2026-08-12 | 150.00 | 152.00 | 147.00 | 150.00 | 150.00 | 15,084 |
| 2026-08-11 | 150.50 | 152.00 | 148.00 | 150.00 | 150.00 | 18,908 |
| 2026-08-10 | 150.50 | 153.00 | 146.00 | 146.00 | 146.00 | 13,942 |
| 2026-08-07 | 150.50 | 153.00 | 148.00 | 150.50 | 150.50 | 8,915 |
| 2026-08-06 | 150.50 | 150.50 | 148.00 | 150.50 | 150.50 | 3,584 |
| 2026-08-05 | 151.50 | 155.00 | 148.00 | 150.50 | 150.50 | 38,452 |
| 2026-08-04 | 150.00 | 153.84 | 145.00 | 148.00 | 148.00 | 102,347 |
| 2026-08-03 | 147.50 | 151.00 | 145.00 | 150.00 | 150.00 | 59,478 |
| 2026-07-31 | 150.80 | 150.80 | 148.00 | 148.00 | 148.00 | 20,967 |
| 2026-07-30 | 151.50 | 152.55 | 148.00 | 151.50 | 151.50 | 62,141 |
| 2026-07-29 | 157.50 | 160.00 | 145.10 | 151.50 | 151.50 | 244,090 |
| 2026-07-28 | 156.50 | 158.00 | 155.00 | 157.00 | 157.00 | 81,595 |
| 2026-07-27 | 156.50 | 156.50 | 155.00 | 156.50 | 156.50 | 54,896 |
Page 1 of 22 · 1,262 trading daysOlder →
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.