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	158.00p on 17-07-2026 at 18:25:07
Change	0.00p 0%
Buy	160.00p
Sell	156.00p

Last Trade:	Buy 22.00 at 158.72p
Day's Volume:	38,463
Last Close:	158.00p
Open:	158.00p
ISIN:	GB00BMCZLK30

Day's Range	158.00p - 158.00p
52wk Range:	97.00p - 192.00p
Market Capitalisation:	£57.31m
VWAP:	157.76034p
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*	22	158.72p	Ordinary	16:06:26 - 17-Jul-26
Sell*	4,105	156.00p	Ordinary	15:35:16 - 17-Jul-26
Sell*	5,000	156.00p	Ordinary	15:33:12 - 17-Jul-26
Buy*	26	158.72p	Ordinary	15:14:13 - 17-Jul-26
Buy*	631	158.30p	Ordinary	13:38:47 - 17-Jul-26
Buy*	500	158.30p	Ordinary	12:34:57 - 17-Jul-26
Sell*	1,000	156.00p	Ordinary	10:49:35 - 17-Jul-26
Sell*	885	156.00p	Ordinary	09:48:49 - 17-Jul-26
Unknown*	2,268	158.00p	Negotiated Trade	09:36:03 - 17-Jul-26
Unknown*	2,268	158.00p	Negotiated Trade	09:34:33 - 17-Jul-26

See more Kooth Plc trades

Kooth Plc (KOO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
1st Jul 2026 (Wed)	155.00	165.00	155.00	161.00	411,301
30th Jun 2026 (Tue)	155.00	155.00	155.00	155.00	39,301
29th Jun 2026 (Mon)	157.00	157.00	155.00	155.00	44,139
26th Jun 2026 (Fri)	157.50	157.00	157.00	157.00	48,596
25th Jun 2026 (Thu)	157.50	157.50	157.50	157.50	49,332
24th Jun 2026 (Wed)	157.50	157.50	157.50	157.50	12,170
23rd Jun 2026 (Tue)	158.00	158.00	155.00	157.50	54,186
22nd Jun 2026 (Mon)	157.50	158.00	157.50	158.00	49,668
19th Jun 2026 (Fri)	157.50	157.50	155.00	155.00	51,852
18th Jun 2026 (Thu)	161.50	161.50	157.50	157.50	12,843

See more Kooth Plc price history

Date	Source	Headline
Kooth Plc (KOO) Regulatory News
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
2nd Mar 2026 7:00 am	RNS	Block Listing Six Monthly Return

See more Kooth Plc regulatory news

FTSE 100 Latest

Value10,600.37

Change28.13