Kooth plc (AIM:KOO)
London · Delayed Price · Currency is GBP · Price in GBX 115.00
0.00 (0.00%)
Dec 31, 2025, 9:45 AM GMT+1
Kooth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 117.00 | 117.00 | 116.25 | 115.00 | 115.00 | - | 4,710 |
| Dec 30, 2025 | 115.00 | 118.00 | 112.64 | 115.00 | 115.00 | - | 1,949 |
| Dec 29, 2025 | 115.00 | 117.40 | 112.25 | 115.00 | 115.00 | - | 7,173 |
| Dec 24, 2025 | 113.00 | 118.00 | 112.00 | 115.00 | 115.00 | - | 3,522 |
| Dec 23, 2025 | 115.00 | 118.00 | 112.00 | 115.00 | 115.00 | -0.43% | 32,194 |
| Dec 22, 2025 | 115.50 | 118.00 | 112.00 | 115.50 | 115.50 | - | 19,343 |
| Dec 19, 2025 | 115.50 | 118.00 | 113.00 | 115.50 | 115.50 | -0.86% | 58,975 |
| Dec 18, 2025 | 116.50 | 118.00 | 115.00 | 116.50 | 116.50 | - | 65,345 |
| Dec 17, 2025 | 118.00 | 118.88 | 115.00 | 116.50 | 116.50 | -2.92% | 123,754 |
| Dec 16, 2025 | 118.50 | 120.00 | 115.00 | 120.00 | 120.00 | 1.27% | 16,410 |
| Dec 15, 2025 | 120.00 | 123.00 | 116.00 | 118.50 | 118.50 | -1.25% | 16,153 |
| Dec 12, 2025 | 120.00 | 124.00 | 117.00 | 120.00 | 120.00 | - | 23,837 |
| Dec 11, 2025 | 122.00 | 124.00 | 117.00 | 120.00 | 120.00 | -1.64% | 61,235 |
| Dec 10, 2025 | 122.50 | 124.00 | 120.00 | 122.00 | 122.00 | -0.41% | 27,690 |
| Dec 9, 2025 | 122.50 | 124.00 | 120.00 | 122.50 | 122.50 | - | 11,682 |
| Dec 8, 2025 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | - | 2,718 |
| Dec 5, 2025 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | - | 7,465 |
| Dec 4, 2025 | 122.50 | 124.00 | 120.00 | 122.50 | 122.50 | 0.41% | 20,036 |
| Dec 3, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -2.40% | 7,707 |
| Dec 2, 2025 | 122.50 | 125.00 | 120.00 | 125.00 | 125.00 | 2.04% | 349,122 |
| Dec 1, 2025 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | - | 16,750 |
| Nov 28, 2025 | 123.00 | 125.00 | 120.00 | 122.50 | 122.50 | -0.41% | 38,531 |
| Nov 27, 2025 | 123.00 | 124.99 | 123.00 | 123.00 | 123.00 | - | 47,595 |
| Nov 26, 2025 | 122.50 | 125.00 | 120.55 | 123.00 | 123.00 | 0.41% | 37,296 |
| Nov 25, 2025 | 120.00 | 125.00 | 120.00 | 122.50 | 122.50 | - | 7,009 |
| Nov 24, 2025 | 124.00 | 128.00 | 120.00 | 122.50 | 122.50 | -1.21% | 31,457 |
| Nov 21, 2025 | 123.10 | 130.00 | 121.00 | 124.00 | 124.00 | -2.75% | 10,680 |
| Nov 20, 2025 | 128.50 | 129.00 | 125.00 | 127.50 | 127.50 | -0.78% | 20,059 |
| Nov 19, 2025 | 127.50 | 130.00 | 125.00 | 128.50 | 128.50 | 0.78% | 44,726 |
| Nov 18, 2025 | 127.50 | 128.45 | 126.82 | 127.50 | 127.50 | - | 10,050 |
| Nov 17, 2025 | 126.50 | 130.00 | 126.80 | 127.50 | 127.50 | 0.79% | 8,377 |
| Nov 14, 2025 | 127.50 | 130.00 | 125.00 | 126.50 | 126.50 | -0.78% | 45,312 |
| Nov 13, 2025 | 127.50 | 129.80 | 125.00 | 127.50 | 127.50 | - | 26,217 |
| Nov 12, 2025 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | - | 6,969 |
| Nov 11, 2025 | 127.50 | 130.00 | 126.13 | 127.50 | 127.50 | 2.00% | 24,856 |
| Nov 10, 2025 | 127.50 | 130.00 | 125.00 | 125.00 | 125.00 | -1.96% | 42,355 |
| Nov 7, 2025 | 128.50 | 130.00 | 124.00 | 127.50 | 127.50 | -0.78% | 18,664 |
| Nov 6, 2025 | 131.00 | 134.00 | 126.00 | 128.50 | 128.50 | -1.91% | 11,687 |
| Nov 5, 2025 | 131.00 | 134.00 | 128.00 | 131.00 | 131.00 | 3.15% | 13,340 |
| Nov 4, 2025 | 132.00 | 134.00 | 127.00 | 127.00 | 127.00 | -3.79% | 20,504 |
| Nov 3, 2025 | 132.50 | 134.00 | 130.00 | 132.00 | 132.00 | - | 1,916 |
| Oct 31, 2025 | 132.00 | 131.80 | 130.00 | 132.00 | 132.00 | - | 1,876 |
| Oct 30, 2025 | 132.00 | 132.44 | 130.00 | 132.00 | 132.00 | - | 141 |
| Oct 29, 2025 | 132.00 | 132.00 | 129.50 | 132.00 | 132.00 | - | 12,267 |
| Oct 28, 2025 | 132.00 | 133.99 | 130.00 | 132.00 | 132.00 | - | 15,378 |
| Oct 27, 2025 | 129.00 | 134.00 | 130.00 | 132.00 | 132.00 | 2.33% | 462,496 |
| Oct 24, 2025 | 128.50 | 132.50 | 128.90 | 129.00 | 129.00 | -2.64% | 38,843 |
| Oct 23, 2025 | 127.50 | 132.50 | 125.00 | 132.50 | 132.50 | 3.92% | 77,237 |
| Oct 22, 2025 | 133.50 | 135.00 | 125.00 | 127.50 | 127.50 | -4.49% | 40,303 |
| Oct 21, 2025 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | - | 62,881 |