Kooth plc (AIM:KOO)
London · Delayed Price · Currency is GBP · Price in GBX 154.00
+2.00 (1.32%)
Sep 9, 2025, 3:29 PM GMT+1
Kooth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 152.00 | 153.78 | 151.75 | 152.00 | 152.00 | - | 18,076 |
| Sep 5, 2025 | 152.00 | 154.00 | 149.54 | 152.00 | 152.00 | -1.30% | 8,515 |
| Sep 4, 2025 | 154.00 | 155.00 | 150.04 | 154.00 | 154.00 | - | 23,871 |
| Sep 3, 2025 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | 0.98% | 680,095 |
| Sep 2, 2025 | 157.50 | 157.90 | 152.50 | 152.50 | 152.50 | -3.17% | 44,497 |
| Sep 1, 2025 | 156.16 | 160.00 | 155.00 | 157.50 | 157.50 | - | 24,555 |
| Aug 29, 2025 | 156.06 | 158.44 | 156.06 | 157.50 | 157.50 | -0.32% | 6,299 |
| Aug 28, 2025 | 159.00 | 160.00 | 155.00 | 158.00 | 158.00 | -0.32% | 28,221 |
| Aug 27, 2025 | 159.00 | 159.00 | 157.00 | 158.50 | 158.50 | - | 20,369 |
| Aug 26, 2025 | 157.00 | 160.00 | 157.00 | 158.50 | 158.50 | - | 29,247 |
| Aug 22, 2025 | 158.80 | 158.80 | 157.06 | 158.50 | 158.50 | - | 9,848 |
| Aug 21, 2025 | 157.06 | 158.80 | 157.06 | 158.50 | 158.50 | - | 9,775 |
| Aug 20, 2025 | 164.00 | 164.00 | 157.03 | 158.50 | 158.50 | - | 66,433 |
| Aug 19, 2025 | 160.00 | 160.00 | 157.00 | 158.50 | 158.50 | 0.63% | 22,671 |
| Aug 18, 2025 | 155.50 | 157.85 | 155.50 | 157.50 | 157.50 | 0.96% | 899 |
| Aug 15, 2025 | 156.00 | 158.00 | 156.00 | 156.00 | 156.00 | -0.64% | 4,488 |
| Aug 14, 2025 | 156.66 | 157.00 | 156.66 | 157.00 | 157.00 | - | 21,500 |
| Aug 13, 2025 | 156.80 | 157.20 | 156.00 | 157.00 | 157.00 | - | 8,521 |
| Aug 12, 2025 | 156.00 | 158.00 | 155.90 | 157.00 | 157.00 | 0.32% | 16,028 |
| Aug 11, 2025 | 155.50 | 157.00 | 155.50 | 156.50 | 156.50 | 0.32% | 25,246 |
| Aug 8, 2025 | 156.00 | 158.00 | 154.60 | 156.00 | 156.00 | - | 13,005 |
| Aug 7, 2025 | 156.00 | 158.00 | 153.75 | 156.00 | 156.00 | 0.32% | 26,618 |
| Aug 6, 2025 | 153.00 | 158.00 | 153.00 | 155.50 | 155.50 | - | 67,347 |
| Aug 5, 2025 | 158.00 | 160.00 | 150.00 | 155.50 | 155.50 | -2.20% | 117,323 |
| Aug 4, 2025 | 157.00 | 160.00 | 157.00 | 159.00 | 159.00 | - | 37,739 |
| Aug 1, 2025 | 158.98 | 159.00 | 158.18 | 159.00 | 159.00 | - | 83,430 |
| Jul 31, 2025 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | - | 131,032 |
| Jul 30, 2025 | 158.68 | 160.00 | 158.02 | 159.00 | 159.00 | -0.78% | 43,793 |
| Jul 29, 2025 | 157.00 | 162.00 | 157.00 | 160.25 | 160.25 | 2.07% | 64,305 |
| Jul 28, 2025 | 180.30 | 183.00 | 157.00 | 157.00 | 157.00 | -13.26% | 307,035 |
| Jul 25, 2025 | 187.00 | 190.00 | 180.00 | 181.00 | 181.00 | -3.21% | 8,701 |
| Jul 24, 2025 | 186.00 | 192.00 | 183.00 | 187.00 | 187.00 | -1.06% | 26,190 |
| Jul 23, 2025 | 186.60 | 192.00 | 186.00 | 189.00 | 189.00 | - | 15,930 |
| Jul 22, 2025 | 186.60 | 192.00 | 186.60 | 189.00 | 189.00 | - | 33,620 |
| Jul 21, 2025 | 189.50 | 192.00 | 186.00 | 189.00 | 189.00 | -0.26% | 15,803 |
| Jul 18, 2025 | 187.00 | 192.00 | 187.00 | 189.50 | 189.50 | - | 5,433 |
| Jul 17, 2025 | 190.50 | 190.50 | 188.00 | 189.50 | 189.50 | - | 12,198 |
| Jul 16, 2025 | 191.00 | 191.00 | 187.63 | 189.50 | 189.50 | - | 8,864 |
| Jul 15, 2025 | 187.63 | 191.00 | 187.22 | 189.50 | 189.50 | - | 8,218 |
| Jul 14, 2025 | 190.00 | 192.00 | 186.00 | 189.50 | 189.50 | -0.26% | 78,757 |
| Jul 11, 2025 | 188.75 | 190.00 | 188.25 | 190.00 | 190.00 | - | 10,480 |
| Jul 10, 2025 | 190.00 | 194.00 | 187.51 | 190.00 | 190.00 | 0.66% | 19,981 |
| Jul 9, 2025 | 187.00 | 190.00 | 186.00 | 188.75 | 188.75 | 1.21% | 80,507 |
| Jul 8, 2025 | 191.25 | 193.00 | 186.00 | 186.50 | 186.50 | -2.61% | 27,993 |
| Jul 7, 2025 | 192.00 | 198.00 | 191.00 | 191.50 | 191.50 | -0.78% | 16,400 |
| Jul 4, 2025 | 192.95 | 193.00 | 192.00 | 193.00 | 193.00 | - | 70,259 |
| Jul 3, 2025 | 193.70 | 194.10 | 192.00 | 193.00 | 193.00 | - | 31,191 |
| Jul 2, 2025 | 196.34 | 196.90 | 192.00 | 193.00 | 193.00 | -0.77% | 55,452 |
| Jul 1, 2025 | 189.00 | 200.00 | 186.00 | 194.50 | 194.50 | 4.29% | 127,828 |
| Jun 30, 2025 | 186.18 | 187.00 | 186.00 | 186.50 | 186.50 | 0.13% | 25,551 |