1. Share Prices

  2. Kooth PLC (KOO)

308.00p+6.00 (+1.99%)05 Jul 2024, 17:07
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
Jul 4, 2024293.00p304.00p293.22p302.00p47,201
Jul 3, 2024293.00p295.20p292.50p293.00p25,144
Jul 2, 2024293.00p292.50p292.50p293.00p1,458
Jul 1, 2024293.00p295.50p295.50p293.00p4,554
Jun 28, 2024294.00p293.00p292.25p293.00p3,650
Jun 27, 2024295.00p294.35p288.00p294.00p202,112
Jun 26, 2024295.00p295.05p292.00p292.00p5,951
Jun 25, 2024297.00p296.00p288.00p295.00p7,162
Jun 24, 2024299.00p298.00p294.00p297.00p13,499
Jun 21, 2024300.00p300.90p295.00p299.00p10,770
Jun 20, 2024300.00p300.90p296.50p300.00p7,138
Jun 19, 2024303.00p301.69p299.52p300.00p33,126
Jun 18, 2024303.00p302.00p300.00p303.00p5,471
Jun 17, 2024304.00p305.00p300.00p303.00p11,878
Jun 14, 2024304.00p307.92p302.00p304.00p12,059
Jun 13, 2024304.00p308.00p301.75p304.00p1,593
Jun 12, 2024304.00p308.00p301.50p304.00p35,743
Jun 11, 2024304.00p307.36p300.00p304.00p127,134
Jun 10, 2024304.00p308.00p300.25p304.00p11,434
Jun 7, 2024304.00p304.00p300.00p304.00p57,542
Jun 6, 2024304.00p305.00p300.50p304.00p4,467
Jun 5, 2024314.00p310.48p300.00p304.00p21,862
Jun 4, 2024314.00p318.00p310.00p314.00p4,244
Jun 3, 2024311.00p318.00p310.00p314.00p70,110
May 31, 2024302.00p315.50p304.40p311.00p48,446
May 30, 2024293.00p304.40p294.00p302.00p93,483
May 29, 2024293.00p295.00p291.30p293.00p41,198
May 28, 2024295.00p294.00p292.00p294.00p19,274
May 24, 2024299.00p296.48p292.00p295.00p14,149
May 23, 2024304.00p300.00p297.68p299.00p9,792
May 22, 2024304.00p305.04p301.60p304.00p4,631
May 21, 2024306.00p310.00p303.00p304.00p44,642
May 20, 2024304.00p308.00p300.00p302.00p205,666
May 17, 2024304.00p303.96p300.00p302.00p7,798
May 16, 2024304.00p303.96p300.88p302.00p14,670
May 15, 2024301.00p305.00p300.00p302.00p26,427
May 14, 2024301.00p302.00p300.00p300.00p46,509
May 13, 2024307.00p309.60p300.00p301.00p13,646
May 10, 2024307.00p310.00p302.00p307.00p22,263
May 9, 2024307.00p310.00p304.00p307.00p26,002
May 8, 2024307.00p310.00p305.72p307.00p9,384
May 7, 2024307.00p310.00p305.10p307.00p18,394
May 3, 2024298.00p310.00p300.00p307.00p153,786
May 2, 2024284.00p300.00p288.00p300.00p106,472
May 1, 2024284.00p288.00p283.25p284.00p36,803
Apr 30, 2024270.00p290.00p274.00p284.00p77,678
Apr 29, 2024262.00p273.92p260.00p270.00p168,253
Apr 26, 2024262.00p263.25p258.75p262.00p18,746
Apr 25, 2024262.00p264.00p260.00p262.00p4,243
Apr 24, 2024262.00p264.00p260.00p262.00p16,230
123456
Showing 1 to 50 of 253

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:
04 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC52.008.79
Savills PLC1,204.007.50
Ocado Group PLC328.207.43
Kier Group PLC148.406.76
4Imprint Group PLC6,260.005.56
Close Brothers Group PLC477.004.70

Fallers

CompanyPrice% Chg
Softcat PLC1,679.00-6.62
Trustpilot Group PLC222.00-3.48
Carnival PLC1,231.50-2.69
HSBC Holdings PLC673.60-2.56
Whitbread PLC2,936.00-2.49
Watches Of Switzerland Group PLC414.20-2.27