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
30th Oct 2025 (Thu) 132.00 132.00 130.00 132.00 141
29th Oct 2025 (Wed) 132.00 132.00 132.00 132.00 12,267
28th Oct 2025 (Tue) 132.00 132.00 132.00 132.00 15,378
27th Oct 2025 (Mon) 129.00 132.00 129.00 132.00 462,494
24th Oct 2025 (Fri) 128.50 132.50 129.00 129.00 38,839
23rd Oct 2025 (Thu) 127.50 132.50 132.50 132.50 77,236
22nd Oct 2025 (Wed) 133.50 133.00 127.50 127.50 40,299
21st Oct 2025 (Tue) 133.50 133.50 132.00 133.50 62,878
20th Oct 2025 (Mon) 136.00 136.00 132.50 133.50 24,436
17th Oct 2025 (Fri) 140.50 140.50 136.00 136.00 41,289
16th Oct 2025 (Thu) 140.50 140.50 140.50 140.50 7,851
15th Oct 2025 (Wed) 140.00 140.50 135.00 140.50 31,546
14th Oct 2025 (Tue) 141.50 141.50 139.00 139.00 56,504
13th Oct 2025 (Mon) 143.50 142.50 140.50 141.50 101,873
10th Oct 2025 (Fri) 143.50 143.50 143.50 143.50 18,954
9th Oct 2025 (Thu) 143.50 145.00 143.00 143.50 31,862
8th Oct 2025 (Wed) 143.50 145.00 143.50 143.50 1,629,441
7th Oct 2025 (Tue) 143.50 145.00 143.50 143.50 11,844
6th Oct 2025 (Mon) 142.50 146.00 140.00 142.50 11,086
3rd Oct 2025 (Fri) 141.50 145.00 141.50 145.00 21,966
2nd Oct 2025 (Thu) 141.00 146.00 141.00 146.00 31,100
1st Oct 2025 (Wed) 141.00 141.00 141.00 141.00 12,019
30th Sep 2025 (Tue) 140.50 141.00 138.00 141.00 22,490
29th Sep 2025 (Mon) 140.50 144.00 137.00 140.50 54,627
26th Sep 2025 (Fri) 142.50 144.00 140.00 140.50 110,309
25th Sep 2025 (Thu) 142.50 142.50 142.50 142.50 456,034
24th Sep 2025 (Wed) 150.00 150.00 142.50 142.50 38,286
23rd Sep 2025 (Tue) 147.00 147.00 136.00 142.50 364,296
22nd Sep 2025 (Mon) 151.50 150.00 150.00 150.00 30,475
19th Sep 2025 (Fri) 151.00 151.50 150.00 151.50 99,437
18th Sep 2025 (Thu) 151.50 151.50 151.50 151.50 16,283
17th Sep 2025 (Wed) 151.50 151.50 150.00 151.50 102,888
16th Sep 2025 (Tue) 151.00 151.50 151.00 151.50 18,073
15th Sep 2025 (Mon) 151.00 153.00 151.00 151.00 20,868
12th Sep 2025 (Fri) 152.50 153.00 149.00 153.00 23,520
11th Sep 2025 (Thu) 153.00 153.00 152.50 152.50 820,228
10th Sep 2025 (Wed) 153.00 153.00 153.00 153.00 6,682
9th Sep 2025 (Tue) 152.00 157.00 152.00 152.00 42,727
8th Sep 2025 (Mon) 152.00 152.00 152.00 152.00 18,076
5th Sep 2025 (Fri) 152.00 152.00 152.00 152.00 8,515
4th Sep 2025 (Thu) 154.00 154.00 152.00 154.00 23,867
3rd Sep 2025 (Wed) 154.00 154.00 154.00 154.00 680,095
2nd Sep 2025 (Tue) 157.50 157.50 152.50 152.50 44,496
1st Sep 2025 (Mon) 157.50 157.50 157.50 157.50 24,452
FTSE 100 Latest
Value9,760.06
Change3.92