Kooth plc (AIM:KOO)
London
· Delayed Price · Currency is GBP · Price in GBX 122.50
0.00 (0.00%)
At close: Dec 5, 2025
Kooth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 120.00 | 125.00 | 120.00 | 122.50 | - | - | 4,904 |
| 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 |
| Oct 13, 2025 | 143.50 | 145.00 | 140.00 | 141.50 | 141.50 | -1.39% | 101,881 |
| Oct 10, 2025 | 143.50 | 144.99 | 142.00 | 143.50 | 143.50 | - | 18,954 |
| Oct 9, 2025 | 143.50 | 145.00 | 142.00 | 143.50 | 143.50 | - | 31,875 |
| Oct 8, 2025 | 143.50 | 145.00 | 142.00 | 143.50 | 143.50 | - | 1,629,441 |
| Oct 7, 2025 | 143.50 | 145.00 | 142.00 | 143.50 | 143.50 | 0.70% | 11,844 |
| Oct 6, 2025 | 142.50 | 146.00 | 140.00 | 142.50 | 142.50 | -1.72% | 11,086 |
| Oct 3, 2025 | 141.50 | 145.00 | 140.00 | 145.00 | 145.00 | -0.68% | 21,969 |
| Oct 2, 2025 | 142.00 | 146.00 | 139.10 | 146.00 | 146.00 | 3.55% | 31,112 |
| Oct 1, 2025 | 141.00 | 140.68 | 139.00 | 141.00 | 141.00 | - | 12,019 |
| Sep 30, 2025 | 140.50 | 143.00 | 138.00 | 141.00 | 141.00 | 0.36% | 22,493 |
| Sep 29, 2025 | 140.50 | 144.00 | 137.00 | 140.50 | 140.50 | - | 54,648 |
| Sep 26, 2025 | 142.50 | 145.00 | 136.00 | 140.50 | 140.50 | -1.40% | 110,322 |
| Sep 25, 2025 | 142.50 | 142.87 | 140.00 | 142.50 | 142.50 | - | 456,034 |
| Sep 24, 2025 | 142.50 | 150.00 | 140.55 | 142.50 | 142.50 | - | 38,287 |
| Sep 23, 2025 | 147.00 | 147.00 | 135.00 | 142.50 | 142.50 | -5.00% | 364,305 |
| Sep 22, 2025 | 151.50 | 152.00 | 150.00 | 150.00 | 150.00 | -0.99% | 30,477 |
| Sep 19, 2025 | 151.50 | 152.00 | 150.00 | 151.50 | 151.50 | - | 99,439 |
| Sep 18, 2025 | 151.50 | 152.00 | 151.00 | 151.50 | 151.50 | - | 16,287 |
| Sep 17, 2025 | 151.50 | 152.00 | 150.00 | 151.50 | 151.50 | - | 102,889 |
| Sep 16, 2025 | 151.00 | 152.00 | 150.10 | 151.50 | 151.50 | 0.33% | 18,075 |
| Sep 15, 2025 | 153.00 | 154.00 | 150.00 | 151.00 | 151.00 | -1.31% | 20,869 |
| Sep 12, 2025 | 152.50 | 154.00 | 149.00 | 153.00 | 153.00 | 0.33% | 23,522 |
| Sep 11, 2025 | 153.00 | 153.00 | 151.00 | 152.50 | 152.50 | -0.33% | 820,230 |
| Sep 10, 2025 | 153.00 | 154.00 | 152.00 | 153.00 | 153.00 | 0.66% | 6,685 |
| Sep 9, 2025 | 152.00 | 157.00 | 151.93 | 152.00 | 152.00 | - | 42,731 |
| Sep 8, 2025 | 152.00 | 153.78 | 151.75 | 152.00 | 152.00 | - | 18,076 |
| Sep 5, 2025 | 152.00 | 154.00 | 149.54 | 152.00 | 152.00 | -1.30% | 8,515 |
| Sep 4, 2025 | 154.00 | 155.00 | 150.04 | 154.00 | 154.00 | - | 23,870 |
| Sep 3, 2025 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | 0.98% | 680,095 |
| Sep 2, 2025 | 157.50 | 157.90 | 153.00 | 152.50 | 152.50 | -3.17% | 44,498 |
| Sep 1, 2025 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | - | 24,454 |
| Aug 29, 2025 | 157.50 | 158.44 | 156.06 | 157.50 | 157.50 | -0.32% | 5,781 |
| Aug 28, 2025 | 158.50 | 160.00 | 155.00 | 158.00 | 158.00 | -0.32% | 25,736 |
| Aug 27, 2025 | 158.50 | 159.00 | 157.00 | 158.50 | 158.50 | - | 10,369 |
| Aug 26, 2025 | 158.50 | 160.00 | 157.00 | 158.50 | 158.50 | - | 25,154 |
| Aug 22, 2025 | 158.50 | 158.80 | 157.06 | 158.50 | 158.50 | - | 9,848 |
| Aug 21, 2025 | 158.50 | 158.80 | 157.06 | 158.50 | 158.50 | - | 9,146 |
| Aug 20, 2025 | 158.50 | 164.00 | 157.03 | 158.50 | 158.50 | - | 66,434 |
| Aug 19, 2025 | 157.50 | 160.00 | 157.00 | 158.50 | 158.50 | 0.63% | 22,671 |
| Aug 18, 2025 | 157.50 | 157.85 | 155.50 | 157.50 | 157.50 | 0.96% | 890 |
| Aug 15, 2025 | 157.00 | 158.00 | 156.00 | 156.00 | 156.00 | -0.64% | 4,488 |
| Aug 14, 2025 | 157.00 | 157.00 | 156.66 | 157.00 | 157.00 | - | 13,969 |
| Aug 13, 2025 | 157.00 | 157.20 | 156.00 | 157.00 | 157.00 | - | 6,336 |
| Aug 12, 2025 | 156.50 | 158.00 | 155.90 | 157.00 | 157.00 | 0.32% | 15,428 |
| Aug 11, 2025 | 156.50 | 157.00 | 155.50 | 156.50 | 156.50 | 0.32% | 23,916 |
| Aug 8, 2025 | 156.00 | 158.00 | 154.60 | 156.00 | 156.00 | - | 13,005 |
| Aug 7, 2025 | 155.50 | 158.00 | 153.75 | 156.00 | 156.00 | 0.32% | 26,268 |
| Aug 6, 2025 | 155.50 | 158.00 | 153.00 | 155.50 | 155.50 | - | 52,347 |
| Aug 5, 2025 | 159.00 | 160.00 | 150.00 | 155.50 | 155.50 | -2.20% | 117,323 |
| Aug 4, 2025 | 159.00 | 160.00 | 157.00 | 159.00 | 159.00 | - | 37,739 |
| Aug 1, 2025 | 159.00 | 158.98 | 158.18 | 159.00 | 159.00 | - | 83,430 |
| Jul 31, 2025 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | - | 131,032 |
| Jul 30, 2025 | 160.25 | 160.00 | 158.02 | 159.00 | 159.00 | -0.78% | 43,792 |
| Jul 29, 2025 | 159.00 | 162.00 | 157.00 | 160.25 | 160.25 | 2.07% | 64,304 |
| Jul 28, 2025 | 181.50 | 183.00 | 157.00 | 157.00 | 157.00 | -13.26% | 307,035 |
| Jul 25, 2025 | 186.50 | 190.00 | 180.00 | 181.00 | 181.00 | -3.21% | 7,465 |
| Jul 24, 2025 | 189.00 | 192.00 | 183.00 | 187.00 | 187.00 | -1.06% | 26,189 |
| Jul 23, 2025 | 189.00 | 192.00 | 186.00 | 189.00 | 189.00 | - | 10,930 |
| Jul 22, 2025 | 189.00 | 192.00 | 186.60 | 189.00 | 189.00 | - | 23,620 |
| Jul 21, 2025 | 189.50 | 192.00 | 186.00 | 189.00 | 189.00 | -0.26% | 14,732 |
| Jul 18, 2025 | 189.50 | 192.00 | 187.00 | 189.50 | 189.50 | - | 5,431 |