Kooth plc (AIM:KOO)
London · Delayed Price · Currency is GBP · Price in GBX 172.50
0.00 (0.00%)
May 28, 2026, 3:05 PM GMT
Kooth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 170.00 | 173.00 | 168.00 | 170.50 | 170.50 | -1.16% | 11,136 |
| May 27, 2026 | 175.50 | 178.00 | 170.00 | 172.50 | 172.50 | -1.71% | 75,674 |
| May 26, 2026 | 173.50 | 180.00 | 170.00 | 175.50 | 175.50 | 1.15% | 213,290 |
| May 22, 2026 | 176.00 | 180.00 | 170.00 | 173.50 | 173.50 | - | 331,389 |
| May 21, 2026 | 153.50 | 190.00 | 153.00 | 173.50 | 173.50 | 13.03% | 366,548 |
| May 20, 2026 | 137.50 | 155.25 | 135.00 | 153.50 | 153.50 | 11.64% | 113,589 |
| May 19, 2026 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | - | 6,065 |
| May 18, 2026 | 138.00 | 140.00 | 136.96 | 137.50 | 137.50 | -0.36% | 97,729 |
| May 15, 2026 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | - | 24,070 |
| May 14, 2026 | 138.00 | 136.88 | 136.50 | 138.00 | 138.00 | - | 26,096 |
| May 13, 2026 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | - | 47,756 |
| May 12, 2026 | 138.00 | 140.00 | 136.40 | 138.00 | 138.00 | - | 11,585 |
| May 11, 2026 | 135.00 | 140.00 | 134.00 | 138.00 | 138.00 | 2.22% | 21,291 |
| May 8, 2026 | 135.00 | 137.00 | 132.00 | 135.00 | 135.00 | 0.75% | 53,821 |
| May 7, 2026 | 131.50 | 137.40 | 132.00 | 134.00 | 134.00 | 1.90% | 40,900 |
| May 6, 2026 | 128.50 | 132.25 | 126.00 | 131.50 | 131.50 | 2.33% | 142,741 |
| May 5, 2026 | 128.50 | 128.45 | 128.45 | 128.50 | 128.50 | - | 3,800 |
| May 1, 2026 | 128.50 | 130.00 | 127.15 | 128.50 | 128.50 | - | 55,838 |
| Apr 30, 2026 | 130.00 | 131.00 | 127.12 | 128.50 | 128.50 | 2.80% | 24,189 |
| Apr 29, 2026 | 131.50 | 133.00 | 125.00 | 125.00 | 125.00 | -4.94% | 140,559 |
| Apr 28, 2026 | 132.50 | 135.00 | 128.20 | 131.50 | 131.50 | -0.75% | 15,203 |
| Apr 27, 2026 | 133.50 | 135.00 | 130.00 | 132.50 | 132.50 | -1.85% | 21,871 |
| Apr 24, 2026 | 135.00 | 136.00 | 132.00 | 135.00 | 135.00 | - | 297,020 |
| Apr 23, 2026 | 135.50 | 135.98 | 132.00 | 135.00 | 135.00 | -1.10% | 30,352 |
| Apr 22, 2026 | 136.00 | 136.50 | 135.00 | 136.50 | 136.50 | 0.37% | 6,207 |
| Apr 21, 2026 | 141.50 | 143.00 | 135.00 | 136.00 | 136.00 | -5.56% | 79,363 |
| Apr 20, 2026 | 142.50 | 145.00 | 138.01 | 144.00 | 144.00 | 2.86% | 49,345 |
| Apr 17, 2026 | 146.00 | 145.50 | 137.00 | 140.00 | 140.00 | -4.11% | 209,104 |
| Apr 16, 2026 | 138.00 | 147.00 | 136.00 | 146.00 | 146.00 | 5.80% | 104,001 |
| 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 | 112.00 | 119.95 | 109.60 | 116.00 | 116.00 | 3.57% | 191,053 |
| 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% | 80,312 |
| Mar 30, 2026 | 107.50 | 110.00 | 105.00 | 106.00 | 106.00 | -1.40% | 77,243 |
| Mar 27, 2026 | 107.50 | 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% | 74,123 |
| 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 |