Kooth (KOO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kooth

Date Open High Low Close* Volume
21/11/2024 165.00p 167.00p 163.00p 163.00p 35901
20/11/2024 165.50p 168.00p 163.00p 165.00p 53776
19/11/2024 165.50p 168.00p 163.00p 168.00p 16621
18/11/2024 167.50p 169.00p 163.00p 165.50p 25271
15/11/2024 167.50p 168.30p 165.00p 162.00p 53559
14/11/2024 169.00p 170.00p 166.00p 169.00p 1204
13/11/2024 169.00p 169.00p 168.00p 169.00p 293837
12/11/2024 167.50p 169.90p 167.50p 169.00p 10986
11/11/2024 170.00p 170.00p 165.00p 169.00p 25872
08/11/2024 170.00p 172.00p 168.00p 170.00p 101075
07/11/2024 172.00p 174.00p 168.00p 170.00p 189902
06/11/2024 172.00p 173.00p 170.00p 170.00p 225577
05/11/2024 174.00p 178.00p 170.00p 172.00p 122349
04/11/2024 174.00p 178.00p 170.00p 172.00p 114128
01/11/2024 176.00p 180.00p 170.00p 174.00p 299863
31/10/2024 172.50p 180.00p 172.00p 176.00p 105765
30/10/2024 160.00p 175.70p 158.00p 172.50p 1137918
29/10/2024 162.50p 165.00p 158.00p 159.00p 576048
28/10/2024 178.50p 184.00p 160.00p 160.00p 301322
25/10/2024 190.00p 195.00p 157.00p 178.50p 1647125
24/10/2024 223.00p 226.00p 176.00p 176.00p 211537
23/10/2024 227.00p 230.00p 218.00p 226.00p 69736
22/10/2024 229.00p 233.00p 224.00p 229.00p 12741
21/10/2024 234.00p 238.00p 220.00p 229.00p 122841
18/10/2024 284.00p 284.00p 230.00p 238.00p 565332
17/10/2024 284.00p 288.00p 280.00p 284.00p 11117
16/10/2024 284.00p 288.00p 280.00p 282.00p 11857
15/10/2024 284.00p 287.00p 280.50p 284.00p 4120
14/10/2024 284.00p 288.00p 280.00p 284.00p 14664
11/10/2024 288.00p 290.00p 280.00p 284.00p 26492
10/10/2024 288.00p 290.00p 286.00p 288.00p 20841
09/10/2024 287.00p 290.00p 285.50p 288.00p 47898
08/10/2024 295.00p 296.00p 280.00p 287.00p 3900858
07/10/2024 318.00p 320.00p 316.00p 318.00p 3386
04/10/2024 318.00p 326.00p 316.78p 326.00p 7126
03/10/2024 318.00p 320.00p 312.00p 318.00p 4302
02/10/2024 320.00p 322.00p 310.00p 310.00p 14315
01/10/2024 320.00p 324.00p 316.00p 320.00p 18983
30/09/2024 320.00p 326.00p 318.80p 320.00p 24150
27/09/2024 317.00p 325.00p 316.00p 320.00p 114043
26/09/2024 326.00p 326.00p 309.00p 322.00p 32090
25/09/2024 335.00p 335.00p 320.00p 326.00p 153319
24/09/2024 339.00p 346.00p 332.00p 336.00p 28910
23/09/2024 339.00p 346.00p 333.54p 339.00p 32783
20/09/2024 344.00p 345.00p 334.00p 339.00p 32583
19/09/2024 345.00p 350.00p 340.00p 344.00p 18365
18/09/2024 339.00p 354.00p 325.20p 345.00p 79283
17/09/2024 334.00p 348.65p 329.00p 339.00p 136170
16/09/2024 317.00p 324.00p 317.00p 323.00p 13921
13/09/2024 317.00p 320.00p 315.00p 317.00p 18136
12/09/2024 315.00p 317.75p 314.00p 317.00p 15709
11/09/2024 314.00p 315.00p 312.00p 315.00p 2713
10/09/2024 314.00p 318.00p 310.00p 314.00p 68
09/09/2024 314.00p 315.25p 314.00p 314.00p 951
06/09/2024 320.00p 326.00p 310.25p 314.00p 18854
05/09/2024 318.00p 324.00p 316.70p 320.00p 2844
04/09/2024 318.00p 318.00p 316.75p 318.00p 1600
03/09/2024 318.00p 320.00p 316.60p 318.00p 45702
02/09/2024 326.00p 338.00p 316.00p 320.00p 25157
30/08/2024 326.00p 332.00p 326.00p 326.00p 6722
29/08/2024 326.00p 332.00p 326.00p 326.00p 1009
28/08/2024 319.00p 332.00p 319.00p 326.00p 9773
27/08/2024 316.00p 324.00p 306.00p 319.00p 24482
23/08/2024 316.00p 317.20p 312.50p 316.00p 6545
22/08/2024 316.00p 320.00p 312.00p 320.00p 9629
21/08/2024 317.00p 321.90p 312.00p 316.00p 11988
20/08/2024 311.00p 325.00p 304.00p 317.00p 71669
19/08/2024 311.00p 322.00p 308.12p 311.00p 3844
16/08/2024 311.00p 313.00p 309.50p 311.00p 432
15/08/2024 310.00p 314.00p 309.99p 311.00p 9120
14/08/2024 310.00p 310.00p 306.40p 310.00p 10347
13/08/2024 313.00p 313.00p 304.70p 311.00p 490405
12/08/2024 315.00p 319.90p 304.00p 313.00p 48163
09/08/2024 308.00p 325.92p 308.00p 315.00p 32484
08/08/2024 308.00p 311.00p 302.00p 308.00p 14001
07/08/2024 308.00p 314.00p 302.00p 308.00p 9241
06/08/2024 309.00p 313.50p 298.00p 308.00p 2776
05/08/2024 319.00p 320.00p 304.00p 304.00p 22744
02/08/2024 323.00p 323.00p 318.10p 323.00p 6750
01/08/2024 323.00p 328.00p 318.00p 323.00p 8166
31/07/2024 327.00p 334.00p 318.00p 323.00p 18434
30/07/2024 327.00p 327.00p 325.92p 327.00p 1692
29/07/2024 325.00p 330.00p 324.00p 326.00p 66464
26/07/2024 306.00p 328.00p 306.00p 320.00p 46440
25/07/2024 306.00p 312.90p 298.00p 306.00p 53265
24/07/2024 306.00p 307.75p 303.20p 306.00p 12097
23/07/2024 306.00p 310.00p 302.00p 306.00p 245095
22/07/2024 306.00p 310.00p 296.00p 306.00p 3943
19/07/2024 307.00p 307.00p 302.00p 306.00p 4500
18/07/2024 306.00p 310.00p 306.00p 306.00p 15
17/07/2024 307.00p 310.00p 302.00p 306.00p 20225
16/07/2024 307.00p 307.00p 305.50p 307.00p 3162
15/07/2024 307.00p 307.00p 302.25p 307.00p 5967
12/07/2024 307.00p 307.00p 302.25p 307.00p 1293
11/07/2024 307.00p 307.00p 307.00p 307.00p 1500
10/07/2024 307.00p 312.00p 302.00p 307.00p 18
09/07/2024 307.00p 312.00p 300.00p 307.00p 21385
08/07/2024 307.00p 311.90p 302.10p 307.00p 1370
05/07/2024 302.00p 313.00p 302.00p 308.00p 47607
04/07/2024 293.00p 304.00p 293.00p 302.00p 47201
03/07/2024 293.00p 295.20p 292.50p 293.00p 25144
02/07/2024 293.00p 293.00p 292.50p 293.00p 1458
01/07/2024 293.00p 295.50p 293.00p 293.00p 4554
28/06/2024 294.00p 294.00p 292.25p 293.00p 3650
27/06/2024 295.00p 295.00p 288.00p 294.00p 202112
26/06/2024 295.00p 295.05p 292.00p 292.00p 5951
25/06/2024 297.00p 297.00p 288.00p 295.00p 7162
24/06/2024 299.00p 299.00p 294.00p 297.00p 3499
21/06/2024 300.00p 300.90p 295.00p 299.00p 10770
20/06/2024 300.00p 300.90p 296.50p 300.00p 7138
19/06/2024 303.00p 303.00p 299.52p 300.00p 33126
18/06/2024 303.00p 303.00p 300.00p 303.00p 5471
17/06/2024 304.00p 305.00p 300.00p 303.00p 11878
14/06/2024 304.00p 307.92p 302.00p 304.00p 12059
13/06/2024 304.00p 308.00p 301.75p 304.00p 1593
12/06/2024 304.00p 308.00p 301.50p 304.00p 25743
11/06/2024 304.00p 307.36p 300.00p 304.00p 102134
10/06/2024 304.00p 308.00p 300.25p 304.00p 11434
07/06/2024 304.00p 304.00p 300.00p 304.00p 57542
06/06/2024 304.00p 305.00p 300.50p 304.00p 4467
05/06/2024 314.00p 314.00p 300.00p 304.00p 21862
04/06/2024 314.00p 318.00p 310.00p 314.00p 4244
03/06/2024 311.00p 318.00p 310.00p 314.00p 70110
31/05/2024 302.00p 315.50p 302.00p 311.00p 48446
30/05/2024 293.00p 304.40p 293.00p 302.00p 93483
29/05/2024 293.00p 295.00p 291.30p 293.00p 41198
28/05/2024 295.00p 295.00p 292.00p 294.00p 19274
24/05/2024 299.00p 299.00p 292.00p 295.00p 14149
23/05/2024 304.00p 304.00p 297.68p 299.00p 9792
22/05/2024 304.00p 305.04p 301.60p 304.00p 4631
21/05/2024 306.00p 310.00p 303.00p 304.00p 44642
20/05/2024 304.00p 308.00p 300.00p 302.00p 170666
17/05/2024 304.00p 304.00p 300.00p 302.00p 7798
16/05/2024 304.00p 304.00p 300.88p 302.00p 14670
15/05/2024 301.00p 305.00p 300.00p 302.00p 26427
14/05/2024 301.00p 302.00p 300.00p 300.00p 46509
13/05/2024 307.00p 309.60p 300.00p 301.00p 13646
10/05/2024 307.00p 310.00p 302.00p 307.00p 22263
09/05/2024 307.00p 310.00p 304.00p 307.00p 26002
08/05/2024 307.00p 310.00p 305.72p 307.00p 9384
07/05/2024 307.00p 310.00p 305.10p 307.00p 18394
03/05/2024 298.00p 310.00p 298.00p 307.00p 153786
02/05/2024 284.00p 300.00p 284.00p 300.00p 106472
01/05/2024 284.00p 288.00p 283.25p 284.00p 36803
30/04/2024 270.00p 290.00p 270.00p 284.00p 77678
29/04/2024 262.00p 273.92p 260.00p 270.00p 168253
26/04/2024 262.00p 263.25p 258.75p 262.00p 18746
25/04/2024 262.00p 264.00p 260.00p 262.00p 4243
24/04/2024 262.00p 264.00p 260.00p 262.00p 16230
23/04/2024 262.00p 262.00p 261.00p 262.00p 43563
22/04/2024 262.00p 262.00p 260.00p 262.00p 6578
19/04/2024 263.00p 264.00p 260.00p 262.00p 18377
18/04/2024 263.00p 263.00p 262.00p 263.00p 1220
17/04/2024 266.00p 266.00p 262.00p 263.00p 6591
16/04/2024 266.00p 268.00p 264.00p 266.00p 15197
15/04/2024 266.00p 266.00p 264.04p 266.00p 63319
12/04/2024 266.00p 266.00p 264.00p 266.00p 14339
11/04/2024 266.00p 272.00p 258.00p 266.00p 20703
10/04/2024 269.00p 269.00p 264.10p 266.00p 3575
09/04/2024 269.00p 269.98p 264.00p 266.00p 15372
08/04/2024 271.00p 272.00p 263.00p 269.00p 66311
05/04/2024 271.00p 271.00p 268.10p 271.00p 16096
04/04/2024 271.00p 271.00p 267.00p 271.00p 74474
03/04/2024 271.00p 271.00p 268.00p 271.00p 22419
02/04/2024 270.00p 272.00p 268.00p 271.00p 54532
28/03/2024 270.00p 272.00p 268.00p 270.00p 26967
27/03/2024 271.00p 273.94p 267.00p 270.00p 17443
26/03/2024 274.00p 277.00p 268.00p 271.00p 23678
25/03/2024 276.00p 276.80p 269.86p 273.00p 33836
22/03/2024 289.00p 289.00p 274.00p 274.00p 39600
21/03/2024 290.00p 290.00p 290.00p 290.00p 5000
20/03/2024 287.00p 290.00p 287.00p 290.00p 6710
19/03/2024 287.00p 292.00p 287.00p 290.00p 21000
18/03/2024 292.00p 293.80p 288.00p 290.00p 16517
15/03/2024 278.00p 294.00p 278.00p 292.00p 83709
14/03/2024 278.00p 279.96p 272.00p 277.00p 21497
13/03/2024 286.00p 286.00p 278.00p 279.00p 25248
12/03/2024 291.00p 291.00p 282.00p 286.00p 21985
11/03/2024 291.00p 291.00p 286.00p 291.00p 5581
08/03/2024 291.00p 291.00p 286.10p 291.00p 3506
07/03/2024 291.00p 291.50p 286.00p 291.00p 7814
06/03/2024 283.00p 290.00p 280.00p 291.00p 25686
05/03/2024 290.00p 290.00p 282.00p 283.00p 11075
04/03/2024 290.00p 302.00p 289.22p 302.00p 49852
01/03/2024 281.00p 294.00p 280.00p 290.00p 52594
29/02/2024 279.00p 290.00p 276.00p 280.00p 10651
28/02/2024 269.00p 281.00p 267.00p 280.00p 52243
27/02/2024 257.00p 273.75p 254.00p 269.00p 80706
26/02/2024 258.00p 260.88p 254.00p 258.00p 30544
23/02/2024 262.00p 262.00p 254.00p 258.00p 15215
22/02/2024 262.00p 262.00p 256.00p 262.00p 7148
21/02/2024 262.00p 262.00p 260.28p 262.00p 6625
20/02/2024 262.00p 262.00p 259.87p 262.00p 5565
19/02/2024 262.00p 264.00p 261.80p 262.00p 4421
16/02/2024 264.00p 268.00p 261.14p 262.00p 17631
15/02/2024 264.00p 264.50p 261.75p 264.00p 7476
14/02/2024 266.00p 268.00p 261.88p 264.00p 110319
13/02/2024 272.00p 274.00p 261.50p 262.00p 37137
12/02/2024 272.00p 272.00p 270.00p 272.00p 16561
09/02/2024 272.00p 272.00p 271.00p 272.00p 24331

*Close Price adjusted for both dividends and splits