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	148.00p on 31-07-2026 at 18:15:05
Change	-3.50p -2.31%
Buy	150.00p
Sell	146.00p

Last Trade:	Buy 119.00 at 150.00p
Day's Volume:	20,966
Last Close:	148.00p
Open:	151.50p
ISIN:	GB00BMCZLK30

Day's Range	148.00p - 151.50p
52wk Range:	97.00p - 183.00p
Market Capitalisation:	£53.68m
VWAP:	149.29654p
Shares in Issue:	36.27m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Kooth Plc (KOO) Latest Trades
Buy*	119	150.00p	Ordinary	16:15:35 - 31-Jul-26
Buy*	6,032	149.00p	Ordinary	16:05:14 - 31-Jul-26
Sell*	2,537	148.00p	Ordinary	16:02:31 - 31-Jul-26
Sell*	750	148.00p	Ordinary	14:50:29 - 31-Jul-26
Buy*	4	150.00p	SI Trade	14:50:22 - 31-Jul-26
Unknown*	0	148.00p	SI Trade	14:50:22 - 31-Jul-26
Buy*	5	150.00p	SI Trade	14:50:22 - 31-Jul-26
Sell*	663	150.70p	Ordinary	14:04:30 - 31-Jul-26
Sell*	3,311	150.80p	Ordinary	10:46:57 - 31-Jul-26
Sell*	2,643	150.80p	Ordinary	09:09:56 - 31-Jul-26

See more Kooth Plc trades

Kooth Plc (KOO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Jul 2026 (Fri)	151.50	151.50	148.00	148.00	20,966
30th Jul 2026 (Thu)	151.50	151.50	151.50	151.50	62,141
29th Jul 2026 (Wed)	157.50	155.00	151.50	151.50	244,089
28th Jul 2026 (Tue)	156.50	157.00	157.00	157.00	81,595
27th Jul 2026 (Mon)	156.50	156.50	156.50	156.50	54,895
24th Jul 2026 (Fri)	157.50	157.50	156.50	156.50	21,622
23rd Jul 2026 (Thu)	157.50	157.50	156.50	156.50	40,178
22nd Jul 2026 (Wed)	157.50	157.50	157.50	157.50	26,937
21st Jul 2026 (Tue)	157.50	157.50	157.50	157.50	21,423
20th Jul 2026 (Mon)	158.00	158.00	156.50	157.50	30,886
17th Jul 2026 (Fri)	158.00	158.00	158.00	158.00	38,463
16th Jul 2026 (Thu)	158.50	158.50	158.00	158.00	25,433
15th Jul 2026 (Wed)	164.50	164.50	158.50	158.50	66,899
14th Jul 2026 (Tue)	164.50	164.50	164.50	164.50	32,950
13th Jul 2026 (Mon)	166.50	166.50	164.50	164.50	17,250
10th Jul 2026 (Fri)	166.50	166.50	166.50	166.50	27,886
9th Jul 2026 (Thu)	163.50	167.50	166.50	166.50	54,631
8th Jul 2026 (Wed)	162.50	163.50	162.50	163.50	120,347
7th Jul 2026 (Tue)	166.50	165.00	165.00	165.00	71,689
6th Jul 2026 (Mon)	161.50	167.50	159.50	166.50	154,787
3rd Jul 2026 (Fri)	161.00	161.00	161.00	161.00	367,126
2nd Jul 2026 (Thu)	161.00	161.00	161.00	161.00	32,729

See more Kooth Plc price history

Date	Source	Headline
Kooth Plc (KOO) Regulatory News
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
8th Apr 2026 7:00 am	RNS	2025 Full Year Results
19th Mar 2026 7:00 am	RNS	Notice of Full Year Results
12th Mar 2026 9:19 am	RNS	Transfer of Treasury Shares & Exercise of Options
2nd Mar 2026 10:57 am	RNS	Transfer of Treasury Shares & Exercise of Options

See more Kooth Plc regulatory news

FTSE 100 Latest

Value10,868.05

Change-29.22