Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Kooth Plc (KOO) Share Price

Intraday
Historical

Price	185.00p on 17-09-2026 at 05:00:09
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Sell 4,000.00 at 185.00p
Day's Volume:	0
Last Close:	185.00p
Open:	0.00p
ISIN:	GB00BMCZLK30

Day's Range	0.00p - 0.00p
52wk Range:	97.00p - 198.00p
Market Capitalisation:	£67.14m
VWAP:	0.00p
Shares in Issue:	36.29m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Kooth Plc (KOO) Latest Trades
Sell*	4,000	185.00p	Uncrossing Trade	16:35:00 - 16-Sep-26
Buy*	1,000	186.75p	Ordinary	16:25:17 - 16-Sep-26
Buy*	265	186.90p	Ordinary	16:09:17 - 16-Sep-26
Sell*	5,000	183.50p	Ordinary	15:16:16 - 16-Sep-26
Sell*	10,000	185.50p	Ordinary	14:59:45 - 16-Sep-26
Sell*	30	185.50p	Ordinary	13:36:55 - 16-Sep-26
Buy*	914	187.00p	Ordinary	13:05:44 - 16-Sep-26
Buy*	2,669	187.30p	Ordinary	11:57:44 - 16-Sep-26
Buy*	13	190.00p	SI Trade	11:37:14 - 16-Sep-26
Buy*	11	190.00p	SI Trade	11:37:14 - 16-Sep-26

See more Kooth Plc trades

Kooth Plc (KOO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Sep 2026 (Wed)	186.00	187.50	185.00	185.00	59,536
15th Sep 2026 (Tue)	190.00	185.00	185.00	185.00	85,852
14th Sep 2026 (Mon)	185.00	192.50	185.00	190.00	96,127
11th Sep 2026 (Fri)	177.50	185.00	177.50	185.00	274,036
10th Sep 2026 (Thu)	177.50	178.00	177.50	177.50	24,038
9th Sep 2026 (Wed)	184.00	184.00	177.50	177.50	48,694
8th Sep 2026 (Tue)	185.00	185.50	184.00	184.00	20,841
7th Sep 2026 (Mon)	185.00	198.00	181.00	185.50	131,103
4th Sep 2026 (Fri)	187.50	185.00	185.00	185.00	121,391
3rd Sep 2026 (Thu)	177.50	187.50	177.50	186.00	91,848
2nd Sep 2026 (Wed)	185.00	180.00	176.50	180.00	157,604
1st Sep 2026 (Tue)	196.00	196.00	182.00	185.00	520,151
31st Aug 2026 (Mon)	195.00	195.00	195.00	195.00	0
28th Aug 2026 (Fri)	162.50	195.00	179.00	195.00	678,908
27th Aug 2026 (Thu)	145.00	162.50	145.00	162.50	1,059,995
26th Aug 2026 (Wed)	146.00	146.00	146.00	146.00	3,357
25th Aug 2026 (Tue)	147.50	147.50	145.00	146.00	52,916
24th Aug 2026 (Mon)	147.50	147.50	147.50	147.50	18,031
21st Aug 2026 (Fri)	147.50	147.50	147.50	147.50	9,422
20th Aug 2026 (Thu)	147.50	147.50	147.50	147.50	10,065
19th Aug 2026 (Wed)	147.50	147.50	147.50	147.50	12,648
18th Aug 2026 (Tue)	147.50	147.50	146.00	147.50	32,350
17th Aug 2026 (Mon)	147.50	147.50	147.50	147.50	27,257

See more Kooth Plc price history

Date	Source	Headline
Kooth Plc (KOO) Regulatory News
16th Sep 2026 1:22 pm	RNS	Holding(s) in Company
8th Sep 2026 7:00 am	RNS	Notice of Half Year Results
12th Aug 2026 7:00 am	RNS	Transfer of Treasury Shares & Exercise of Options
3rd Aug 2026 7:00 am	RNS	Transfer of Treasury Shares & Exercise of Options
29th Jul 2026 7:00 am	RNS	Half Year Trading Update
26th Jun 2026 2:38 pm	RNS	Transfer of Treasury Shares & Exercise of Options
23rd Jun 2026 3:01 pm	RNS	Result of 2026 Annual General Meeting
19th May 2026 7:00 am	RNS	2025 Annual Report and Notice of 2026 AGM
19th May 2026 7:00 am	RNS	Directorate Change
20th Apr 2026 7:00 am	RNS-R	2025 Impact Report Shows Soluna's Continued Growth

See more Kooth Plc regulatory news

FTSE 100 Latest

Value10,688.47

Change0.00