Kooth plc (AIM:KOO)
London · Delayed Price · Currency is GBP · Price in GBX 146.00
+8.00 (5.80%)
Apr 16, 2026, 5:07 PM GMT
Kooth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 137.32 | 146.00 | 136.00 | 146.00 | - | 5.80% | 72,904 |
| Apr 15, 2026 | 136.50 | 140.00 | 136.00 | 138.00 | 138.00 | 1.10% | 22,244 |
| Apr 14, 2026 | 129.00 | 137.00 | 128.00 | 136.50 | 136.50 | 5.00% | 79,505 |
| Apr 13, 2026 | 124.50 | 130.00 | 120.00 | 130.00 | 130.00 | 4.42% | 89,261 |
| Apr 10, 2026 | 117.50 | 125.00 | 115.00 | 124.50 | 124.50 | 7.33% | 231,295 |
| Apr 9, 2026 | 111.02 | 116.00 | 116.00 | 116.00 | 116.00 | 3.57% | 168,302 |
| Apr 8, 2026 | 108.00 | 115.00 | 107.50 | 112.00 | 112.00 | 4.67% | 323,724 |
| Apr 7, 2026 | 107.00 | 110.00 | 104.22 | 107.00 | 107.00 | - | 82,201 |
| Apr 2, 2026 | 107.00 | 107.25 | 104.06 | 107.00 | 107.00 | - | 38,873 |
| Apr 1, 2026 | 103.50 | 107.00 | 104.00 | 107.00 | 107.00 | 3.88% | 242,953 |
| Mar 31, 2026 | 106.00 | 106.00 | 102.50 | 103.00 | 103.00 | -2.83% | 75,312 |
| Mar 30, 2026 | 107.50 | 110.00 | 105.00 | 106.00 | 106.00 | -1.40% | 77,243 |
| Mar 27, 2026 | 107.00 | 109.88 | 105.00 | 107.50 | 107.50 | - | 15,689 |
| Mar 26, 2026 | 107.50 | 110.20 | 106.00 | 107.50 | 107.50 | - | 44,000 |
| Mar 25, 2026 | 101.00 | 110.00 | 102.00 | 107.50 | 107.50 | 7.50% | 71,123 |
| Mar 24, 2026 | 100.00 | 102.00 | 96.00 | 100.00 | 100.00 | - | 348,150 |
| Mar 23, 2026 | 107.00 | 110.00 | 98.00 | 100.00 | 100.00 | -5.21% | 69,900 |
| Mar 20, 2026 | 107.50 | 110.00 | 104.00 | 105.50 | 105.50 | -1.86% | 86,638 |
| Mar 19, 2026 | 107.50 | 107.00 | 105.00 | 107.50 | 107.50 | - | 9,388 |
| Mar 18, 2026 | 107.50 | 107.20 | 105.00 | 107.50 | 107.50 | - | 18,505 |
| Mar 17, 2026 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | - | 42,559 |
| Mar 16, 2026 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | - | 17,679 |
| Mar 13, 2026 | 112.00 | 114.00 | 105.00 | 107.50 | 107.50 | -4.02% | 54,976 |
| Mar 12, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 7,245 |
| Mar 11, 2026 | 113.50 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | 34,082 |
| Mar 10, 2026 | 114.00 | 118.00 | 113.00 | 114.00 | 114.00 | - | 83,839 |
| Mar 9, 2026 | 117.50 | 120.00 | 112.00 | 114.00 | 114.00 | -2.98% | 19,800 |
| Mar 6, 2026 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | - | 4,025 |
| Mar 5, 2026 | 117.50 | 119.00 | 115.00 | 117.50 | 117.50 | - | 9,000 |
| Mar 4, 2026 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | - | 10,418 |
| Mar 3, 2026 | 118.00 | 120.00 | 112.00 | 117.50 | 117.50 | -0.42% | 57,308 |
| Mar 2, 2026 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | -1.67% | 14,265 |
| Feb 27, 2026 | 120.50 | 122.00 | 118.00 | 120.00 | 120.00 | - | 142,103 |
| Feb 26, 2026 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | -0.83% | 23,227 |
| Feb 25, 2026 | 122.50 | 123.00 | 120.00 | 121.00 | 121.00 | -1.22% | 19,280 |
| Feb 24, 2026 | 122.50 | 123.00 | 122.00 | 122.50 | 122.50 | - | 18,445 |
| Feb 23, 2026 | 123.00 | 123.60 | 122.00 | 122.50 | 122.50 | -0.41% | 5,923 |
| Feb 20, 2026 | 124.50 | 125.00 | 122.01 | 123.00 | 123.00 | -1.20% | 20,015 |
| Feb 19, 2026 | 124.50 | 127.00 | 122.00 | 124.50 | 124.50 | - | 20,257 |
| Feb 18, 2026 | 123.50 | 126.25 | 122.00 | 124.50 | 124.50 | -0.40% | 29,256 |
| Feb 17, 2026 | 124.00 | 125.00 | 122.00 | 125.00 | 125.00 | 0.81% | 26,992 |
| Feb 16, 2026 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | - | 19,188 |
| Feb 13, 2026 | 123.50 | 125.80 | 122.50 | 124.00 | 124.00 | 1.22% | 127,620 |
| Feb 12, 2026 | 128.50 | 127.75 | 122.00 | 122.50 | 122.50 | -4.67% | 483,961 |
| Feb 11, 2026 | 133.50 | 137.00 | 126.00 | 128.50 | 128.50 | -3.75% | 53,624 |
| Feb 10, 2026 | 133.50 | 134.55 | 130.00 | 133.50 | 133.50 | - | 12,038 |
| Feb 9, 2026 | 133.50 | 137.00 | 130.00 | 133.50 | 133.50 | - | 20,321 |
| Feb 6, 2026 | 133.50 | 137.00 | 130.00 | 133.50 | 133.50 | 2.69% | 26,394 |
| Feb 5, 2026 | 135.00 | 139.00 | 130.00 | 130.00 | 130.00 | -3.70% | 50,364 |
| Feb 4, 2026 | 135.00 | 139.00 | 132.50 | 135.00 | 135.00 | 0.75% | 3,350 |