Kooth plc (AIM:KOO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 180.00
-2.50 (-1.37%)
Oct 22, 2026, 2:11 PM BST
Kooth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 180.00 | 183.90 | 180.00 | 180.00 | 180.00 | -1.37% | 14,474 |
| Oct 21, 2026 | 185.00 | 186.50 | 180.00 | 182.50 | 182.50 | - | 20,853 |
| Oct 20, 2026 | 184.55 | 184.00 | 184.00 | 182.50 | 182.50 | -2.41% | 40,463 |
| Oct 19, 2026 | 184.30 | 187.24 | 184.00 | 187.00 | 187.00 | - | 31,704 |
| Oct 16, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | 28,123 |
| Oct 15, 2026 | 183.70 | 188.00 | 183.00 | 187.00 | 187.00 | 0.81% | 297,273 |
| Oct 14, 2026 | 183.00 | 185.00 | 185.00 | 185.50 | 185.50 | -0.27% | 144,368 |
| Oct 13, 2026 | 184.90 | 186.00 | 186.00 | 186.00 | 186.00 | 0.54% | 127,945 |
| Oct 12, 2026 | 180.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.09% | 55,755 |
| Oct 9, 2026 | 180.00 | 183.00 | 183.00 | 183.00 | 183.00 | -1.08% | 32,931 |
| Oct 8, 2026 | 184.00 | 186.00 | 185.00 | 185.00 | 185.00 | 2.78% | 53,890 |
| Oct 7, 2026 | 186.00 | 180.00 | 180.00 | 180.00 | 180.00 | -2.70% | 36,180 |
| Oct 6, 2026 | 183.70 | 185.00 | 185.00 | 185.00 | 185.00 | 1.37% | 100,289 |
| Oct 5, 2026 | 185.00 | 187.00 | 180.10 | 182.50 | 182.50 | -1.35% | 52,250 |
| Oct 2, 2026 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | -0.54% | 20,029 |
| Oct 1, 2026 | 190.00 | 190.00 | 183.00 | 186.00 | 186.00 | -1.59% | 97,456 |
| Sep 30, 2026 | 193.70 | 189.00 | 188.00 | 189.00 | 189.00 | -0.53% | 126,144 |
| Sep 29, 2026 | 194.50 | 195.00 | 185.00 | 190.00 | 190.00 | -1.30% | 208,670 |
| Sep 28, 2026 | 190.00 | 191.00 | 191.00 | 192.50 | 192.50 | 4.90% | 395,640 |
| Sep 25, 2026 | 168.50 | 187.00 | 168.10 | 183.50 | 183.50 | 8.90% | 958,275 |
| Sep 24, 2026 | 167.00 | 167.00 | 167.00 | 168.50 | 168.50 | -0.88% | 114,569 |
| Sep 23, 2026 | 177.50 | 179.98 | 166.75 | 170.00 | 170.00 | -3.41% | 490,073 |
| Sep 22, 2026 | 182.15 | 185.00 | 175.00 | 176.00 | 176.00 | -4.09% | 73,133 |
| Sep 21, 2026 | 190.00 | 190.00 | 182.00 | 183.50 | 183.50 | -2.13% | 69,633 |
| Sep 18, 2026 | 189.75 | 187.50 | 187.50 | 187.50 | 187.50 | 0.27% | 103,679 |
| Sep 17, 2026 | 186.00 | 190.00 | 183.65 | 187.00 | 187.00 | 1.08% | 76,229 |
| Sep 16, 2026 | 190.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 59,537 |
| Sep 15, 2026 | 194.00 | 185.00 | 185.00 | 185.00 | 185.00 | -2.63% | 85,856 |
| Sep 14, 2026 | 187.40 | 195.00 | 180.00 | 190.00 | 190.00 | 2.70% | 96,130 |
| Sep 11, 2026 | 177.50 | 187.50 | 175.00 | 185.00 | 185.00 | 4.23% | 274,044 |
| Sep 10, 2026 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | - | 24,038 |
| Sep 9, 2026 | 184.00 | 185.00 | 176.00 | 177.50 | 177.50 | -3.53% | 48,696 |
| Sep 8, 2026 | 190.00 | 190.00 | 180.00 | 184.00 | 184.00 | -0.81% | 20,843 |
| Sep 7, 2026 | 185.00 | 198.00 | 181.00 | 185.50 | 185.50 | 0.27% | 100,229 |
| Sep 4, 2026 | 187.50 | 190.00 | 181.00 | 185.00 | 185.00 | -0.54% | 121,393 |
| Sep 3, 2026 | 177.50 | 186.20 | 175.00 | 186.00 | 186.00 | 3.33% | 91,853 |
| Sep 2, 2026 | 185.00 | 188.00 | 173.30 | 180.00 | 180.00 | -2.70% | 157,611 |
| Sep 1, 2026 | 192.50 | 196.00 | 180.00 | 185.00 | 185.00 | -5.13% | 520,162 |
| Aug 28, 2026 | 162.50 | 203.00 | 165.00 | 195.00 | 195.00 | 20.00% | 678,941 |
| Aug 27, 2026 | 146.00 | 168.00 | 142.00 | 162.50 | 162.50 | 11.30% | 1,059,995 |
| Aug 26, 2026 | 146.00 | 142.00 | 141.80 | 146.00 | 146.00 | - | 3,357 |
| Aug 25, 2026 | 147.50 | 150.00 | 142.00 | 146.00 | 146.00 | -1.02% | 52,919 |
| Aug 24, 2026 | 147.50 | 150.00 | 147.00 | 147.50 | 147.50 | - | 18,032 |
| Aug 21, 2026 | 147.50 | 147.80 | 143.30 | 147.50 | 147.50 | - | 9,422 |
| Aug 20, 2026 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | - | 10,068 |
| Aug 19, 2026 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | - | 12,648 |
| Aug 18, 2026 | 147.50 | 146.30 | 145.00 | 147.50 | 147.50 | - | 32,350 |
| Aug 17, 2026 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | - | 27,258 |
| Aug 14, 2026 | 149.00 | 148.00 | 145.00 | 147.50 | 147.50 | -1.01% | 9,281 |
| Aug 13, 2026 | 150.00 | 152.00 | 146.00 | 149.00 | 149.00 | -0.67% | 19,899 |