Shares Magazine
141.00p+0.00 (+0.00%)02 May 2025, 17:08
Kooth PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 141.00p | 142.00p | 140.00p | 141.00p | 110,465 |
| May 1, 2025 | 142.50p | 143.00p | 140.00p | 141.00p | 53,193 |
| Apr 30, 2025 | 145.00p | 145.50p | 142.00p | 142.50p | 38,942 |
| Apr 29, 2025 | 146.00p | 150.00p | 143.00p | 145.00p | 176,822 |
| Apr 28, 2025 | 152.50p | 153.50p | 143.00p | 149.00p | 205,049 |
| Apr 25, 2025 | 152.50p | 155.00p | 150.55p | 152.50p | 145,661 |
| Apr 24, 2025 | 152.00p | 158.00p | 150.00p | 152.50p | 234,338 |
| Apr 23, 2025 | 152.00p | 153.80p | 151.00p | 152.00p | 111,213 |
| Apr 22, 2025 | 149.00p | 153.00p | 146.00p | 152.00p | 141,227 |
| Apr 17, 2025 | 145.00p | 152.20p | 143.55p | 149.00p | 39,694 |
| Apr 16, 2025 | 152.00p | 154.00p | 143.80p | 145.00p | 100,839 |
| Apr 15, 2025 | 138.00p | 158.00p | 140.00p | 153.00p | 420,414 |
| Apr 14, 2025 | 129.00p | 134.70p | 132.00p | 131.00p | 73,652 |
| Apr 11, 2025 | 129.00p | 133.00p | 124.00p | 124.00p | 5 |
| Apr 10, 2025 | 129.00p | 133.00p | 130.00p | 129.00p | 23,488 |
| Apr 9, 2025 | 132.50p | 135.00p | 125.00p | 129.00p | 12,846 |
| Apr 8, 2025 | 132.00p | 135.00p | 130.50p | 132.50p | 26,694 |
| Apr 7, 2025 | 135.00p | 135.00p | 130.00p | 132.00p | 43,239 |
| Apr 4, 2025 | 140.50p | 141.00p | 132.50p | 135.00p | 31,800 |
| Apr 3, 2025 | 143.50p | 142.66p | 138.70p | 140.50p | 34,732 |
| Apr 2, 2025 | 141.50p | 146.00p | 140.00p | 143.50p | 232,325 |
| Apr 1, 2025 | 136.50p | 143.00p | 132.50p | 143.00p | 224,606 |
| Mar 31, 2025 | 131.00p | 138.00p | 130.00p | 136.50p | 39,242 |
| Mar 28, 2025 | 131.00p | 132.00p | 130.00p | 132.00p | 180,392 |
| Mar 27, 2025 | 131.00p | 132.00p | 130.00p | 131.00p | 21,854 |
| Mar 26, 2025 | 129.00p | 132.00p | 128.00p | 132.00p | 45,178 |
| Mar 25, 2025 | 129.00p | 130.00p | 127.00p | 129.00p | 3,432 |
| Mar 24, 2025 | 134.00p | 135.00p | 128.00p | 129.00p | 93,341 |
| Mar 21, 2025 | 138.50p | 140.00p | 130.00p | 132.50p | 132,846 |
| Mar 20, 2025 | 137.50p | 140.00p | 135.00p | 137.00p | 16,868 |
| Mar 19, 2025 | 142.50p | 142.00p | 135.00p | 137.50p | 24,641 |
| Mar 18, 2025 | 142.50p | 142.99p | 140.00p | 142.50p | 7,700 |
| Mar 17, 2025 | 142.50p | 144.00p | 140.00p | 142.50p | 6,743 |
| Mar 14, 2025 | 142.50p | 145.00p | 140.00p | 140.00p | 13,880 |
| Mar 13, 2025 | 142.50p | 145.00p | 143.00p | 142.50p | 3,407 |
| Mar 12, 2025 | 142.50p | 145.00p | 140.00p | 142.50p | 1,531 |
| Mar 11, 2025 | 148.50p | 150.00p | 140.00p | 142.50p | 10,389 |
| Mar 10, 2025 | 150.50p | 153.00p | 145.00p | 148.50p | 34,916 |
| Mar 7, 2025 | 151.50p | 153.00p | 149.00p | 150.50p | 20,445 |
| Mar 6, 2025 | 151.50p | 154.20p | 149.00p | 151.50p | 11,559 |
| Mar 5, 2025 | 151.50p | 154.20p | 148.92p | 151.50p | 16,890 |
| Mar 4, 2025 | 151.50p | 154.20p | 148.00p | 151.50p | 52,949 |
| Mar 3, 2025 | 151.50p | 155.00p | 148.00p | 151.50p | 31,016 |
| Feb 28, 2025 | 151.50p | 155.00p | 148.00p | 151.50p | 43,709 |
| Feb 27, 2025 | 151.50p | 153.99p | 149.55p | 151.50p | 19,764 |
| Feb 26, 2025 | 148.00p | 154.00p | 148.00p | 150.00p | 39,091 |
| Feb 25, 2025 | 148.00p | 150.00p | 146.00p | 148.00p | 382,046 |
| Feb 24, 2025 | 151.00p | 152.00p | 146.00p | 148.00p | 89,847 |
| Feb 21, 2025 | 151.50p | 153.00p | 150.00p | 151.00p | 81,200 |
| Feb 20, 2025 | 153.00p | 156.00p | 150.00p | 151.50p | 7,090 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.