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	147.50p on 20-08-2026 at 18:35:05
Change	0.00p 0%
Buy	150.00p
Sell	145.00p

Last Trade:	Sell 12.00 at 145.00p
Day's Volume:	10,065
Last Close:	147.50p
Open:	147.50p
ISIN:	GB00BMCZLK30

Day's Range	147.50p - 147.50p
52wk Range:	97.00p - 183.00p
Market Capitalisation:	£53.52m
VWAP:	145.71634p
Shares in Issue:	36.28m

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*	12	145.00p	Ordinary	16:13:20 - 20-Aug-26
Buy*	31	150.00p	SI Trade	14:36:27 - 20-Aug-26
Unknown*	0	145.00p	SI Trade	14:36:27 - 20-Aug-26
Sell*	2,780	145.00p	Ordinary	14:36:15 - 20-Aug-26
Sell*	2,780	145.00p	Ordinary	14:35:41 - 20-Aug-26
Buy*	31	150.00p	Ordinary	12:17:50 - 20-Aug-26
Buy*	23	150.00p	SI Trade	12:17:50 - 20-Aug-26
Unknown*	0	150.00p	SI Trade	12:17:50 - 20-Aug-26
Buy*	1	150.00p	SI Trade	12:17:50 - 20-Aug-26
Sell*	1	145.00p	SI Trade	12:17:50 - 20-Aug-26

See more Kooth Plc trades

Kooth Plc (KOO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
14th Aug 2026 (Fri)	149.00	149.00	147.50	147.50	9,280
13th Aug 2026 (Thu)	150.00	150.00	149.00	149.00	19,895
12th Aug 2026 (Wed)	150.00	150.00	150.00	150.00	15,084
11th Aug 2026 (Tue)	150.50	150.50	150.00	150.00	18,907
10th Aug 2026 (Mon)	150.50	150.50	146.00	146.00	13,942
7th Aug 2026 (Fri)	150.50	150.50	150.50	150.50	8,915
6th Aug 2026 (Thu)	150.50	150.50	150.50	150.50	3,584
5th Aug 2026 (Wed)	151.50	151.50	150.00	150.50	38,451
4th Aug 2026 (Tue)	150.00	151.50	148.00	148.00	102,347
3rd Aug 2026 (Mon)	147.50	150.00	147.50	150.00	59,478
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

See more Kooth Plc price history

Date	Source	Headline
Kooth Plc (KOO) Regulatory News
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
8th Apr 2026 7:00 am	RNS	2025 Full Year Results
19th Mar 2026 7:00 am	RNS	Notice of Full Year Results

See more Kooth Plc regulatory news

FTSE 100 Latest

Value10,748.16

Change4.81