1. Share Prices

  2. Kooth PLC (KOO)

120.00p+1.50 (+1.27%)16 Dec 2025, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kooth PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 15, 2025120.00p123.00p116.00p118.50p16,153
Dec 12, 2025120.00p124.00p117.00p120.00p23,836
Dec 11, 2025122.00p124.00p117.00p120.00p61,235
Dec 10, 2025120.00p124.00p120.00p124.00p12,671
Dec 9, 2025122.00p124.00p120.00p122.50p11,682
Dec 8, 2025122.50p125.00p120.00p122.50p2,717
Dec 5, 2025122.50p125.00p120.00p122.50p7,465
Dec 4, 2025122.50p122.00p122.00p122.00p10,286
Dec 3, 2025122.50p124.00p122.00p122.00p7,707
Dec 2, 2025122.50p125.00p120.00p125.00p349,122
Dec 1, 2025122.50p125.00p120.00p122.50p16,750
Nov 28, 2025123.00p125.00p120.00p122.50p38,530
Nov 27, 2025123.00p124.99p123.00p123.00p47,595
Nov 26, 2025122.50p125.00p120.55p123.00p37,296
Nov 25, 2025122.50p125.00p120.00p122.50p7,008
Nov 24, 2025124.00p128.00p120.00p122.50p31,457
Nov 21, 2025127.50p130.00p121.00p124.00p10,679
Nov 20, 2025128.50p129.00p125.00p127.50p20,059
Nov 19, 2025127.50p130.00p125.00p127.00p36,717
Nov 18, 2025128.45p128.45p126.82p127.50p10,050
Nov 17, 2025126.50p130.00p126.80p127.50p8,377
Nov 14, 2025127.50p130.00p125.00p126.50p45,311
Nov 13, 2025127.50p129.80p125.00p127.50p26,217
Nov 12, 2025127.50p130.00p125.00p127.50p6,969
Nov 11, 2025127.50p130.00p126.13p127.50p24,856
Nov 10, 2025127.50p129.50p125.00p125.00p27,889
Nov 7, 2025128.50p130.00p124.00p127.50p18,663
Nov 6, 2025131.00p134.00p126.00p128.50p11,686
Nov 5, 2025131.00p134.00p128.00p131.00p13,339
Nov 4, 2025132.00p134.00p127.00p127.00p20,504
Nov 3, 2025132.50p134.00p130.00p132.00p1,916
Oct 31, 2025132.00p131.80p130.00p132.00p1,876
Oct 30, 2025132.00p132.44p130.00p132.00p141
Oct 29, 2025132.00p132.00p129.50p132.00p12,267
Oct 28, 2025133.00p133.99p130.00p132.00p15,378
Oct 27, 2025129.00p134.00p130.00p132.00p462,495
Oct 24, 2025128.50p132.50p128.90p129.00p38,842
Oct 23, 2025127.50p132.50p125.00p132.50p77,237
Oct 22, 2025133.50p135.00p125.00p127.50p40,303
Oct 21, 2025133.50p135.00p132.00p133.50p62,880
Oct 20, 2025136.00p137.00p132.18p135.00p6,717
Oct 17, 2025138.90p142.50p135.00p136.00p41,292
Oct 16, 2025140.50p139.90p138.00p140.50p7,851
Oct 15, 2025140.00p143.00p135.00p140.50p31,547
Oct 14, 2025141.50p143.00p136.50p139.00p56,511
Oct 13, 2025143.50p145.00p140.00p141.50p101,880
Oct 10, 2025143.50p144.99p142.00p143.50p18,954
Oct 9, 2025143.50p145.00p142.00p143.50p31,875
Oct 8, 2025143.50p145.00p142.00p143.50p1,629,441
Oct 7, 2025143.50p145.00p142.00p143.50p11,844
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
W.A.G Payment Solutions PLC103.506.48
Ig Group Holdings PLC1,226.005.15
Wizz Air Holdings PLC1,290.004.96
Hollywood Bowl Group PLC293.505.01
Vistry Group PLC633.802.49
Hays PLC55.252.41

Fallers

CompanyPrice% Chg
Goodwin PLC19,700.00-8.80
Ceres Power Holdings PLC254.60-4.36
Patria Private Equity Trust PLC596.00-3.25
Bae Systems PLC1,649.94-2.57
Chemring Group PLC472.00-2.07
Polar Capital Technology Trust PLC453.00-1.84