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	185.50p on 04-09-2026 at 18:35:06
Change	-1.00p -0.54%
Buy	190.00p
Sell	181.00p

Last Trade:	Sell 11,822.00 at 185.00p
Day's Volume:	121,391
Last Close:	185.00p
Open:	187.50p
ISIN:	GB00BMCZLK30

Day's Range	185.00p - 185.00p
52wk Range:	97.00p - 196.00p
Market Capitalisation:	£67.14m
VWAP:	185.64738p
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*	11,822	185.00p	Negotiated Trade	16:38:48 - 04-Sep-26
Sell*	17,020	185.00p	Uncrossing Trade	16:35:26 - 04-Sep-26
Sell*	6,500	185.00p	Negotiated Trade	16:29:52 - 04-Sep-26
Sell*	2,000	185.25p	Negotiated Trade	16:28:45 - 04-Sep-26
Sell*	2,173	184.15p	Ordinary	16:23:00 - 04-Sep-26
Unknown*	10,000	185.50p	Negotiated Trade	16:15:19 - 04-Sep-26
Sell*	2,155	185.25p	Negotiated Trade	15:44:18 - 04-Sep-26
Sell*	535	185.00p	Ordinary	14:54:22 - 04-Sep-26
Sell*	3,300	185.00p	Ordinary	14:27:36 - 04-Sep-26
Sell*	1,885	185.25p	Negotiated Trade	14:08:50 - 04-Sep-26

See more Kooth Plc trades

Kooth Plc (KOO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value10,831.09

Change-0.43