Kooth plc (AIM:KOO)
London · Delayed Price · Currency is GBP · Price in GBX 132.44
+0.44 (0.33%)
Nov 3, 2025, 10:37 AM GMT+1
Kooth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | - | 1,876 |
| Oct 30, 2025 | 132.00 | 132.44 | 130.00 | 132.00 | 132.00 | - | 142 |
| Oct 29, 2025 | 132.00 | 132.00 | 129.50 | 132.00 | 132.00 | - | 13,502 |
| Oct 28, 2025 | 132.00 | 133.99 | 130.00 | 132.00 | 132.00 | - | 19,807 |
| Oct 27, 2025 | 129.00 | 134.00 | 129.00 | 132.00 | 132.00 | 2.33% | 462,495 |
| Oct 24, 2025 | 128.50 | 132.50 | 128.50 | 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% | 40,498 |
| Oct 21, 2025 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | - | 62,881 |
| Oct 20, 2025 | 136.00 | 142.50 | 132.18 | 133.50 | 133.50 | -1.84% | 24,440 |
| Oct 17, 2025 | 140.50 | 141.00 | 135.00 | 136.00 | 136.00 | -3.20% | 41,292 |
| Oct 16, 2025 | 140.50 | 140.50 | 138.00 | 140.50 | 140.50 | - | 8,603 |
| Oct 15, 2025 | 140.00 | 143.00 | 135.00 | 140.50 | 140.50 | 1.08% | 31,547 |
| Oct 14, 2025 | 141.50 | 143.00 | 136.50 | 139.00 | 139.00 | -1.77% | 56,519 |
| Oct 13, 2025 | 143.50 | 145.00 | 140.00 | 141.50 | 141.50 | -1.39% | 101,893 |
| 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 |