Kooth plc (AIM:KOO)
London
· Delayed Price · Currency is GBP · Price in GBX 117.00
-0.50 (-0.43%)
Mar 6, 2026, 10:30 AM GMT
Kooth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 123.80 | 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% | 418,961 |
| Feb 11, 2026 | 133.50 | 137.00 | 126.00 | 128.50 | 128.50 | -3.75% | 53,624 |
| Feb 10, 2026 | 130.00 | 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 | 137.00 | 137.00 | 130.00 | 133.50 | 133.50 | 2.69% | 26,395 |
| 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 |
| Feb 3, 2026 | 137.00 | 137.50 | 131.00 | 134.00 | 134.00 | -2.19% | 73,224 |
| Feb 2, 2026 | 136.00 | 139.00 | 132.00 | 137.00 | 137.00 | 0.74% | 56,295 |
| Jan 30, 2026 | 136.00 | 139.00 | 133.00 | 136.00 | 136.00 | - | 6,921 |
| Jan 29, 2026 | 135.50 | 140.00 | 133.00 | 136.00 | 136.00 | -1.45% | 64,028 |
| Jan 28, 2026 | 124.50 | 138.00 | 133.00 | 138.00 | 138.00 | 11.74% | 189,130 |
| Jan 27, 2026 | 116.50 | 125.00 | 116.00 | 123.50 | 123.50 | 6.01% | 267,083 |
| Jan 26, 2026 | 116.95 | 118.00 | 112.00 | 116.50 | 116.50 | 1.75% | 158,011 |
| Jan 23, 2026 | 113.50 | 117.00 | 112.45 | 114.50 | 114.50 | 0.88% | 177,441 |
| Jan 22, 2026 | 107.00 | 114.00 | 114.00 | 113.50 | 113.50 | 8.10% | 420,518 |
| Jan 21, 2026 | 107.00 | 109.00 | 103.90 | 105.00 | 105.00 | -1.87% | 62,509 |
| Jan 20, 2026 | 108.00 | 110.00 | 100.00 | 107.00 | 107.00 | -0.93% | 2,869,713 |
| Jan 19, 2026 | 108.00 | 110.00 | 105.50 | 108.00 | 108.00 | - | 51,871 |
| Jan 16, 2026 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | - | 15,575 |
| Jan 15, 2026 | 112.00 | 114.00 | 107.13 | 108.00 | 108.00 | -1.82% | 14,737 |
| Jan 14, 2026 | 113.00 | 115.20 | 105.00 | 110.00 | 110.00 | -2.65% | 57,769 |
| Jan 13, 2026 | 114.00 | 118.00 | 110.00 | 113.00 | 113.00 | -0.88% | 13,446 |
| Jan 12, 2026 | 114.00 | 118.00 | 110.00 | 114.00 | 114.00 | - | 10,894 |
| Jan 9, 2026 | 114.00 | 118.00 | 110.00 | 114.00 | 114.00 | - | 4,274 |
| Jan 8, 2026 | 114.00 | 117.79 | 112.25 | 114.00 | 114.00 | - | 4,325 |
| Jan 7, 2026 | 114.00 | 118.00 | 111.60 | 114.00 | 114.00 | - | 36,525 |
| Jan 6, 2026 | 114.00 | 118.00 | 110.00 | 114.00 | 114.00 | - | 34,238 |
| Jan 5, 2026 | 115.00 | 118.00 | 110.00 | 114.00 | 114.00 | -0.87% | 17,676 |
| Jan 2, 2026 | 115.00 | 117.40 | 112.00 | 115.00 | 115.00 | - | 3,051 |
| Dec 31, 2025 | 117.00 | 117.00 | 116.25 | 115.00 | 115.00 | - | 4,710 |
| Dec 30, 2025 | 115.00 | 118.00 | 112.64 | 115.00 | 115.00 | - | 1,949 |
| Dec 29, 2025 | 115.00 | 117.40 | 112.25 | 115.00 | 115.00 | - | 7,173 |
| Dec 24, 2025 | 113.00 | 118.00 | 112.00 | 115.00 | 115.00 | - | 3,522 |
| Dec 23, 2025 | 115.00 | 118.00 | 112.00 | 115.00 | 115.00 | -0.43% | 32,194 |
| Dec 22, 2025 | 115.50 | 118.00 | 112.00 | 115.50 | 115.50 | - | 19,343 |
| Dec 19, 2025 | 115.50 | 118.00 | 113.00 | 115.50 | 115.50 | -0.86% | 58,975 |
| Dec 18, 2025 | 116.50 | 118.00 | 115.00 | 116.50 | 116.50 | - | 65,345 |
| Dec 17, 2025 | 118.00 | 118.88 | 115.00 | 116.50 | 116.50 | -2.92% | 123,754 |
| Dec 16, 2025 | 118.50 | 120.00 | 115.00 | 120.00 | 120.00 | 1.27% | 16,410 |
| Dec 15, 2025 | 120.00 | 123.00 | 116.00 | 118.50 | 118.50 | -1.25% | 16,153 |
| Dec 12, 2025 | 120.00 | 124.00 | 117.00 | 120.00 | 120.00 | - | 23,837 |
| Dec 11, 2025 | 122.00 | 124.00 | 117.00 | 120.00 | 120.00 | -1.64% | 61,235 |
| Dec 10, 2025 | 122.50 | 124.00 | 120.00 | 122.00 | 122.00 | -0.41% | 27,690 |
| Dec 9, 2025 | 122.50 | 124.00 | 120.00 | 122.50 | 122.50 | - | 11,682 |
| Dec 8, 2025 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | - | 2,718 |
| Dec 5, 2025 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | - | 7,465 |
| Dec 4, 2025 | 122.50 | 124.00 | 120.00 | 122.50 | 122.50 | 0.41% | 20,036 |
| Dec 3, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -2.40% | 7,707 |
| Dec 2, 2025 | 122.50 | 125.00 | 120.00 | 125.00 | 125.00 | 2.04% | 349,122 |
| Dec 1, 2025 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | - | 16,750 |
| Nov 28, 2025 | 123.00 | 125.00 | 120.00 | 122.50 | 122.50 | -0.41% | 38,531 |
| Nov 27, 2025 | 123.00 | 124.99 | 123.00 | 123.00 | 123.00 | - | 47,595 |
| Nov 26, 2025 | 122.50 | 125.00 | 120.55 | 123.00 | 123.00 | 0.41% | 37,296 |
| Nov 25, 2025 | 120.00 | 125.00 | 120.00 | 122.50 | 122.50 | - | 7,009 |
| Nov 24, 2025 | 124.00 | 128.00 | 120.00 | 122.50 | 122.50 | -1.21% | 31,457 |
| Nov 21, 2025 | 123.10 | 130.00 | 121.00 | 124.00 | 124.00 | -2.75% | 10,680 |
| Nov 20, 2025 | 128.50 | 129.00 | 125.00 | 127.50 | 127.50 | -0.78% | 20,059 |
| Nov 19, 2025 | 127.50 | 130.00 | 125.00 | 128.50 | 128.50 | 0.78% | 44,726 |
| Nov 18, 2025 | 127.50 | 128.45 | 126.82 | 127.50 | 127.50 | - | 10,050 |
| Nov 17, 2025 | 126.50 | 130.00 | 126.80 | 127.50 | 127.50 | 0.79% | 8,377 |
| Nov 14, 2025 | 127.50 | 130.00 | 125.00 | 126.50 | 126.50 | -0.78% | 45,312 |
| Nov 13, 2025 | 127.50 | 129.80 | 125.00 | 127.50 | 127.50 | - | 26,217 |
| Nov 12, 2025 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | - | 6,969 |
| Nov 11, 2025 | 127.50 | 130.00 | 126.13 | 127.50 | 127.50 | 2.00% | 24,856 |
| Nov 10, 2025 | 127.50 | 130.00 | 125.00 | 125.00 | 125.00 | -1.96% | 42,355 |
| Nov 7, 2025 | 128.50 | 130.00 | 124.00 | 127.50 | 127.50 | -0.78% | 18,664 |
| Nov 6, 2025 | 131.00 | 134.00 | 126.00 | 128.50 | 128.50 | -1.91% | 11,687 |
| Nov 5, 2025 | 131.00 | 134.00 | 128.00 | 131.00 | 131.00 | 3.15% | 13,340 |
| Nov 4, 2025 | 132.00 | 134.00 | 127.00 | 127.00 | 127.00 | -3.79% | 20,504 |
| Nov 3, 2025 | 132.50 | 134.00 | 130.00 | 132.00 | 132.00 | - | 1,916 |
| Oct 31, 2025 | 132.00 | 131.80 | 130.00 | 132.00 | 132.00 | - | 1,876 |
| Oct 30, 2025 | 132.00 | 132.44 | 130.00 | 132.00 | 132.00 | - | 141 |
| Oct 29, 2025 | 132.00 | 132.00 | 129.50 | 132.00 | 132.00 | - | 12,267 |
| Oct 28, 2025 | 132.00 | 133.99 | 130.00 | 132.00 | 132.00 | - | 15,378 |
| Oct 27, 2025 | 129.00 | 134.00 | 130.00 | 132.00 | 132.00 | 2.33% | 462,496 |
| Oct 24, 2025 | 128.50 | 132.50 | 128.90 | 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% | 40,303 |
| 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% | 24,439 |
| Oct 17, 2025 | 140.50 | 142.50 | 135.00 | 136.00 | 136.00 | -3.20% | 41,293 |
| Oct 16, 2025 | 140.50 | 139.90 | 138.00 | 140.50 | 140.50 | - | 7,851 |
| 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% | 56,511 |