Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kooth Plc (KOO) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 188.75 194.00 190.00 190.00 19,980
9th Jul 2025 (Wed) 187.00 188.75 186.50 188.75 80,506
8th Jul 2025 (Tue) 191.50 191.50 186.50 186.50 27,990
7th Jul 2025 (Mon) 193.00 198.00 191.50 191.50 16,398
4th Jul 2025 (Fri) 193.00 193.00 193.00 193.00 65,258
3rd Jul 2025 (Thu) 193.00 193.00 193.00 193.00 31,191
2nd Jul 2025 (Wed) 194.50 194.50 193.00 193.00 55,452
1st Jul 2025 (Tue) 189.00 200.00 187.00 194.50 127,827
30th Jun 2025 (Mon) 186.25 187.00 186.25 186.50 25,551
27th Jun 2025 (Fri) 186.00 188.00 186.25 186.25 19,352
26th Jun 2025 (Thu) 185.00 188.50 186.00 186.00 378,370
25th Jun 2025 (Wed) 179.50 187.00 185.00 186.00 178,486
24th Jun 2025 (Tue) 180.00 180.00 178.50 179.50 55,255
23rd Jun 2025 (Mon) 169.50 182.00 169.50 180.00 307,949
20th Jun 2025 (Fri) 169.50 172.00 172.00 172.00 8,389
19th Jun 2025 (Thu) 169.50 169.50 169.50 169.50 3,478
18th Jun 2025 (Wed) 169.50 169.50 169.50 169.50 57,882
17th Jun 2025 (Tue) 167.50 169.50 167.50 169.50 16,543
16th Jun 2025 (Mon) 168.50 168.50 167.50 167.50 56,643
13th Jun 2025 (Fri) 169.50 169.50 168.50 168.50 13,874
12th Jun 2025 (Thu) 170.00 170.00 169.00 169.50 25,770
11th Jun 2025 (Wed) 167.00 170.00 170.00 170.00 91,840
10th Jun 2025 (Tue) 175.00 172.50 168.00 168.00 155,895
9th Jun 2025 (Mon) 180.50 178.50 174.00 174.00 68,292
6th Jun 2025 (Fri) 180.00 183.00 180.00 180.00 63,909
5th Jun 2025 (Thu) 183.00 183.00 180.50 180.50 74,198
4th Jun 2025 (Wed) 176.50 180.50 176.50 180.50 59,793
3rd Jun 2025 (Tue) 170.00 176.50 170.00 176.50 98,520
2nd Jun 2025 (Mon) 170.00 173.00 170.00 171.50 32,720
30th May 2025 (Fri) 158.00 175.00 162.50 175.00 217,484
29th May 2025 (Thu) 156.50 158.00 156.50 157.50 68,252
28th May 2025 (Wed) 158.00 158.00 158.00 158.00 15,331
27th May 2025 (Tue) 158.00 158.00 157.00 157.00 90,770
26th May 2025 (Mon) 159.00 159.00 159.00 159.00 0
23rd May 2025 (Fri) 159.50 160.00 158.00 158.00 81,704
22nd May 2025 (Thu) 160.00 161.00 156.50 160.00 87,451
21st May 2025 (Wed) 142.50 158.00 147.00 158.00 195,000
20th May 2025 (Tue) 137.50 142.50 137.50 142.50 53,768
19th May 2025 (Mon) 134.00 137.50 133.50 137.50 84,670
16th May 2025 (Fri) 133.50 133.50 133.50 133.50 22,646
15th May 2025 (Thu) 137.00 137.00 133.50 133.50 56,764
14th May 2025 (Wed) 140.00 140.00 137.00 137.00 75,453
13th May 2025 (Tue) 129.50 137.00 129.50 137.00 119,804
12th May 2025 (Mon) 131.50 132.00 125.50 125.50 306,337
FTSE 100 Latest
Value8,945.19
Change-30.47