Kooth plc (AIM:KOO)
London · Delayed Price · Currency is GBP · Price in GBX 183.50
+15.00 (8.90%)
Sep 25, 2026, 5:15 PM GMT
Kooth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 168.10 | 187.00 | 168.10 | 187.00 | - | 10.98% | 483,276 |
| 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 |
| Aug 12, 2026 | 150.00 | 152.00 | 147.00 | 150.00 | 150.00 | - | 15,084 |
| Aug 11, 2026 | 150.50 | 152.00 | 148.00 | 150.00 | 150.00 | 2.74% | 18,908 |
| Aug 10, 2026 | 150.50 | 153.00 | 146.00 | 146.00 | 146.00 | -2.99% | 13,942 |
| Aug 7, 2026 | 150.50 | 153.00 | 148.00 | 150.50 | 150.50 | - | 8,915 |
| Aug 6, 2026 | 150.50 | 150.50 | 148.00 | 150.50 | 150.50 | - | 3,584 |
| Aug 5, 2026 | 151.50 | 155.00 | 148.00 | 150.50 | 150.50 | 1.69% | 38,452 |
| Aug 4, 2026 | 150.00 | 153.80 | 145.00 | 148.00 | 148.00 | -1.33% | 102,347 |
| Aug 3, 2026 | 147.50 | 151.00 | 145.00 | 150.00 | 150.00 | 1.35% | 59,479 |
| Jul 31, 2026 | 151.50 | 150.80 | 148.00 | 148.00 | 148.00 | -2.31% | 20,967 |
| Jul 30, 2026 | 151.50 | 152.60 | 148.00 | 151.50 | 151.50 | - | 62,141 |
| Jul 29, 2026 | 157.50 | 160.00 | 145.10 | 151.50 | 151.50 | -3.50% | 244,090 |
| Jul 28, 2026 | 156.50 | 158.00 | 155.00 | 157.00 | 157.00 | 0.32% | 81,595 |
| Jul 27, 2026 | 156.50 | 156.50 | 155.00 | 156.50 | 156.50 | - | 54,896 |
| Jul 24, 2026 | 157.50 | 158.00 | 155.00 | 156.50 | 156.50 | - | 21,624 |
| Jul 23, 2026 | 157.50 | 158.00 | 156.40 | 156.50 | 156.50 | -0.63% | 40,179 |
| Jul 22, 2026 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | - | 26,937 |
| Jul 21, 2026 | 157.50 | 160.00 | 155.60 | 157.50 | 157.50 | - | 21,424 |
| Jul 20, 2026 | 158.00 | 160.00 | 155.10 | 157.50 | 157.50 | -0.32% | 30,891 |
| Jul 17, 2026 | 158.00 | 158.80 | 156.00 | 158.00 | 158.00 | - | 38,463 |