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 21-08-2026 at 18:35:05
Change	0.00p 0%
Buy	150.00p
Sell	145.00p

Last Trade:	Buy 676.00 at 147.80p
Day's Volume:	9,422
Last Close:	147.50p
Open:	147.50p
ISIN:	GB00BMCZLK30

Day's Range	147.50p - 147.50p
52wk Range:	97.00p - 183.00p
Market Capitalisation:	£53.53m
VWAP:	145.84721p
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
Buy*	676	147.80p	Ordinary	15:23:21 - 21-Aug-26
Sell*	1,735	145.00p	Ordinary	14:40:34 - 21-Aug-26
Sell*	3,395	147.25p	Ordinary	13:39:20 - 21-Aug-26
Sell*	1,000	147.25p	Ordinary	13:13:50 - 21-Aug-26
Sell*	2,415	143.25p	Negotiated Trade	10:44:04 - 21-Aug-26
Sell*	201	147.125p	Ordinary	08:00:31 - 21-Aug-26
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

See more Kooth Plc trades

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

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

Value10,816.56

Change68.40