1. Share Prices

  2. Kooth PLC (KOO)

160.50p-2.25 (-1.38%)27 Jan 2025, 16:25
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
Jan 24, 2025171.50p174.00p160.00p162.50p116,038
Jan 23, 2025174.50p179.00p169.00p171.50p136,395
Jan 22, 2025177.00p179.00p170.00p173.50p57,351
Jan 21, 2025177.50p183.00p175.00p177.00p57,840
Jan 20, 2025177.50p180.00p175.00p177.50p61,844
Jan 17, 2025177.50p179.90p175.00p177.50p152,328
Jan 16, 2025179.00p181.95p175.00p176.00p57,433
Jan 15, 2025180.50p183.00p175.00p179.00p35,982
Jan 14, 2025180.50p181.95p176.15p180.50p64,088
Jan 13, 2025182.00p186.00p176.10p180.50p72,859
Jan 10, 2025183.00p185.00p182.25p183.00p51,260
Jan 9, 2025183.00p186.00p182.25p183.00p19,049
Jan 8, 2025183.00p186.00p180.00p183.00p106,572
Jan 7, 2025183.00p186.00p182.20p183.00p27,853
Jan 6, 2025183.00p186.00p182.20p186.00p125,218
Jan 3, 2025182.50p186.00p180.00p182.00p61,436
Jan 2, 2025181.50p185.00p180.00p182.50p46,287
Dec 31, 2024181.50p180.79p180.00p181.50p9,121
Dec 30, 2024180.50p185.00p177.00p181.50p24,214
Dec 27, 2024180.00p184.00p176.00p180.00p279,013
Dec 24, 2024168.50p184.00p170.00p180.00p150,918
Dec 23, 2024162.50p163.45p160.50p162.50p31,863
Dec 20, 2024165.00p170.00p160.00p162.50p58,855
Dec 19, 2024168.50p172.00p160.00p165.00p11,771
Dec 18, 2024168.50p169.90p165.25p168.50p4,627
Dec 17, 2024169.50p169.00p165.25p168.50p16,939
Dec 16, 2024168.00p170.00p166.65p169.50p10,120
Dec 13, 2024168.00p170.00p168.00p168.00p186,108
Dec 12, 2024168.00p170.00p168.00p168.00p40,336
Dec 11, 2024173.00p172.50p167.00p168.00p111,717
Dec 10, 2024174.00p176.00p170.00p173.00p4,087
Dec 9, 2024174.00p178.00p170.00p177.00p2,560
Dec 6, 2024176.50p178.00p170.00p174.00p31,924
Dec 5, 2024176.50p180.00p173.60p177.00p37,502
Dec 4, 2024176.50p179.00p175.50p176.50p1,499
Dec 3, 2024177.50p177.50p175.00p176.50p23,685
Dec 2, 2024176.50p180.00p177.40p177.50p4,690
Nov 29, 2024181.00p180.00p173.00p176.50p21,325
Nov 28, 2024177.50p185.00p177.00p181.00p41,753
Nov 27, 2024164.00p180.00p163.12p177.50p162,587
Nov 26, 2024163.00p163.40p160.10p164.00p11,185
Nov 25, 2024164.50p166.00p161.00p163.00p1,344,418
Nov 22, 2024165.50p166.00p163.00p164.50p118,275
Nov 21, 2024165.00p167.00p163.00p163.00p35,901
Nov 20, 2024165.50p168.00p163.00p165.00p53,776
Nov 19, 2024165.50p168.00p163.00p168.00p41,621
Nov 18, 2024167.50p169.00p163.00p165.50p25,271
Nov 15, 2024167.50p168.30p162.00p162.00p53,559
Nov 14, 2024169.00p170.00p166.00p169.00p1,204
Nov 13, 2024169.00p169.00p168.00p169.00p293,837
123456
Showing 1 to 50 of 252

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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
British American Tobacco PLC3,143.004.49
W.A.G Payment Solutions PLC75.804.41
Raspberry Pi Holdings PLC691.504.06
Convatec Group PLC248.403.76
Johnson Matthey PLC1,421.003.27
Gsk PLC1,398.503.10

Fallers

CompanyPrice% Chg
Polar Capital Technology Trust PLC354.50-7.32
Trustpilot Group PLC323.53-6.36
Anglo American PLC2,378.00-6.21
Allianz Technology Trust PLC422.00-5.17
Harbour Energy PLC241.50-4.96
Ninety One PLC146.40-4.81