Kooth plc (AIM:KOO)
London · Delayed Price · Currency is GBP · Price in GBX 143.50
0.00 (0.00%)
Oct 10, 2025, 3:49 PM GMT+1
Kooth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 143.50 | 144.99 | 142.00 | 143.50 | 143.50 | - | 18,954 |
| Oct 9, 2025 | 143.50 | 145.00 | 142.00 | 143.50 | 143.50 | - | 31,922 |
| Oct 8, 2025 | 143.50 | 145.00 | 142.00 | 143.50 | 143.50 | - | 2,447,296 |
| Oct 7, 2025 | 143.50 | 145.00 | 142.00 | 143.50 | 143.50 | 0.70% | 13,011 |
| Oct 6, 2025 | 142.50 | 146.00 | 140.00 | 142.50 | 142.50 | -1.72% | 11,086 |
| Oct 3, 2025 | 141.50 | 145.00 | 140.00 | 145.00 | 145.00 | -0.68% | 21,968 |
| Oct 2, 2025 | 141.00 | 146.00 | 139.10 | 146.00 | 146.00 | 3.55% | 31,113 |
| Oct 1, 2025 | 141.00 | 141.00 | 139.00 | 141.00 | 141.00 | - | 14,673 |
| Sep 30, 2025 | 140.50 | 143.00 | 138.00 | 141.00 | 141.00 | 0.36% | 22,494 |
| Sep 29, 2025 | 140.50 | 144.00 | 137.00 | 140.50 | 140.50 | - | 54,651 |
| Sep 26, 2025 | 142.50 | 145.00 | 136.00 | 140.50 | 140.50 | -1.40% | 110,322 |
| Sep 25, 2025 | 142.50 | 142.87 | 140.00 | 142.50 | 142.50 | - | 456,034 |
| Sep 24, 2025 | 150.00 | 150.00 | 140.55 | 142.50 | 142.50 | - | 56,919 |
| Sep 23, 2025 | 147.00 | 147.00 | 135.00 | 142.50 | 142.50 | -5.00% | 364,305 |
| Sep 22, 2025 | 151.50 | 152.00 | 150.00 | 150.00 | 150.00 | -0.99% | 30,476 |
| Sep 19, 2025 | 151.00 | 152.00 | 150.00 | 151.50 | 151.50 | - | 99,440 |
| Sep 18, 2025 | 151.50 | 152.00 | 151.00 | 151.50 | 151.50 | - | 19,272 |
| Sep 17, 2025 | 151.50 | 152.00 | 150.00 | 151.50 | 151.50 | - | 102,889 |
| Sep 16, 2025 | 151.00 | 152.00 | 150.10 | 151.50 | 151.50 | 0.33% | 18,075 |
| Sep 15, 2025 | 151.00 | 154.00 | 150.00 | 151.00 | 151.00 | -1.31% | 22,369 |
| Sep 12, 2025 | 152.50 | 154.00 | 149.00 | 153.00 | 153.00 | 0.33% | 23,522 |
| Sep 11, 2025 | 153.00 | 153.00 | 151.00 | 152.50 | 152.50 | -0.33% | 820,230 |
| Sep 10, 2025 | 153.00 | 154.00 | 152.00 | 153.00 | 153.00 | 0.66% | 6,684 |
| Sep 9, 2025 | 152.00 | 157.00 | 151.93 | 152.00 | 152.00 | - | 42,731 |
| 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 |