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	157.50p on 18-06-2026 at 08:00:15
Change	-4.00p -2.48%
Buy	160.00p
Sell	155.00p

Last Trade:	Unknown 2,536.00 at 157.50p
Day's Volume:	10,821
Last Close:	161.50p
Open:	161.50p
ISIN:	GB00BMCZLK30

Day's Range	157.50p - 161.50p
52wk Range:	97.00p - 200.00p
Market Capitalisation:	£57.13m
VWAP:	156.08964p
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
Unknown*	2,536	157.50p	Ordinary	09:00:13 - 18-Jun-26
Sell*	319	155.00p	Ordinary	08:35:50 - 18-Jun-26
Sell*	319	155.00p	Ordinary	08:34:30 - 18-Jun-26
Sell*	2,000	155.00p	Ordinary	08:28:21 - 18-Jun-26
Sell*	1,000	155.00p	Ordinary	08:27:31 - 18-Jun-26
Sell*	3,000	155.10p	Ordinary	08:27:03 - 18-Jun-26
Sell*	1,500	158.00p	Ordinary	08:26:53 - 18-Jun-26
Sell*	46	158.00p	Ordinary	08:25:02 - 18-Jun-26
Sell*	71	158.00p	SI Trade	08:25:00 - 18-Jun-26
Buy*	30	165.00p	SI Trade	08:25:00 - 18-Jun-26

See more Kooth Plc trades

Kooth Plc (KOO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jun 2026 (Wed)	162.50	162.50	160.00	161.50	25,517
16th Jun 2026 (Tue)	162.50	162.50	162.50	162.50	28,742
15th Jun 2026 (Mon)	162.50	162.50	162.50	162.50	19,086
12th Jun 2026 (Fri)	162.50	162.50	162.50	162.50	64,706
11th Jun 2026 (Thu)	168.00	168.00	162.50	162.50	46,443
10th Jun 2026 (Wed)	168.50	169.00	168.00	168.00	39,874
9th Jun 2026 (Tue)	154.00	168.50	167.50	167.50	178,472
8th Jun 2026 (Mon)	158.00	158.00	154.00	154.00	28,190
5th Jun 2026 (Fri)	157.50	158.00	157.50	158.00	36,547
4th Jun 2026 (Thu)	157.50	157.50	157.50	157.50	17,981
3rd Jun 2026 (Wed)	167.50	158.00	158.00	158.00	147,411
2nd Jun 2026 (Tue)	171.50	171.00	167.50	167.50	63,641
1st Jun 2026 (Mon)	171.50	170.00	170.00	170.00	65,195
29th May 2026 (Fri)	170.50	171.50	170.50	171.50	12,824
28th May 2026 (Thu)	171.50	171.50	170.50	170.50	11,133
27th May 2026 (Wed)	175.50	175.50	172.50	172.50	75,671
26th May 2026 (Tue)	173.50	177.50	175.50	175.50	213,284
25th May 2026 (Mon)	173.50	173.50	173.50	173.50	0
22nd May 2026 (Fri)	176.00	176.00	173.50	173.50	331,383
21st May 2026 (Thu)	153.50	183.00	162.50	173.50	366,523
20th May 2026 (Wed)	137.50	153.50	137.50	153.50	113,585
19th May 2026 (Tue)	137.50	137.50	137.50	137.50	6,064
18th May 2026 (Mon)	138.00	140.00	137.00	137.50	97,727

See more Kooth Plc price history

Date	Source	Headline
Kooth Plc (KOO) Regulatory News
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
2nd Mar 2026 7:00 am	RNS	Block Listing Six Monthly Return
11th Feb 2026 5:51 pm	RNS	Awards under LTIP and PDMR dealing
2nd Feb 2026 12:48 pm	RNS	Transfer of Treasury Shares & Exercise of Options

See more Kooth Plc regulatory news

FTSE 100 Latest

Value10,409.15

Change-99.46