Kooth (KOO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/04/2023 264.00p 264.00p 252.00p 257.00p 30408
24/04/2023 273.00p 273.00p 260.33p 264.00p 49950
21/04/2023 274.00p 274.00p 270.00p 273.00p 3589
20/04/2023 280.00p 282.99p 270.40p 274.00p 14549
19/04/2023 292.00p 294.00p 276.00p 280.00p 32947
18/04/2023 287.00p 294.00p 284.00p 292.00p 25359
17/04/2023 278.00p 289.88p 276.60p 287.00p 42945
14/04/2023 272.00p 279.00p 272.00p 278.00p 14109
13/04/2023 265.00p 275.00p 263.00p 272.00p 36422
12/04/2023 246.00p 268.90p 242.00p 265.00p 74117
11/04/2023 235.00p 249.76p 230.00p 246.00p 32570
06/04/2023 235.00p 240.00p 230.00p 230.00p 2708
05/04/2023 235.00p 235.00p 230.00p 235.00p 5461
04/04/2023 235.00p 237.00p 230.30p 235.00p 5981
03/04/2023 235.00p 235.00p 230.01p 235.00p 1000
31/03/2023 232.50p 232.50p 230.00p 232.50p 2540
30/03/2023 233.50p 235.00p 230.00p 232.50p 25426
29/03/2023 233.50p 237.00p 231.33p 233.00p 20466
28/03/2023 233.50p 237.00p 231.00p 233.50p 7587
27/03/2023 233.50p 237.00p 230.00p 233.50p 6132
24/03/2023 240.00p 242.45p 230.00p 233.50p 86234
23/03/2023 230.00p 244.85p 225.00p 242.50p 226969
22/03/2023 234.00p 237.00p 225.00p 230.00p 36230
21/03/2023 230.00p 238.90p 230.00p 234.00p 65865
20/03/2023 230.00p 232.99p 225.00p 230.00p 11940
17/03/2023 233.50p 237.00p 225.00p 230.00p 199390
16/03/2023 182.50p 245.90p 170.00p 235.00p 598277
15/03/2023 171.50p 173.21p 171.12p 171.50p 0
14/03/2023 172.50p 172.50p 166.50p 171.50p 12884
13/03/2023 172.50p 175.00p 166.50p 172.50p 125
10/03/2023 172.50p 172.50p 171.10p 172.50p 888
09/03/2023 172.50p 172.50p 172.50p 172.50p 129
08/03/2023 172.50p 172.50p 171.10p 172.50p 490
07/03/2023 172.50p 175.00p 170.00p 172.50p 62526
06/03/2023 171.50p 175.00p 171.00p 172.50p 585327
03/03/2023 171.50p 171.50p 168.35p 171.50p 1600
02/03/2023 178.00p 180.00p 168.35p 171.50p 33666
01/03/2023 180.50p 180.50p 176.50p 178.00p 5416
28/02/2023 182.50p 182.50p 180.00p 180.50p 5151
27/02/2023 182.50p 185.00p 180.00p 182.50p 46562
24/02/2023 183.50p 185.00p 180.00p 182.50p 56363
23/02/2023 173.50p 186.50p 173.50p 183.50p 59227
22/02/2023 173.50p 175.70p 173.50p 173.50p 184
21/02/2023 173.50p 177.00p 170.00p 173.50p 2541
20/02/2023 173.50p 175.70p 173.50p 173.50p 2840
17/02/2023 173.50p 175.70p 173.50p 173.50p 1245
16/02/2023 173.50p 176.00p 172.25p 173.50p 13582
15/02/2023 163.50p 176.00p 163.50p 173.50p 38514
14/02/2023 163.50p 164.60p 162.00p 163.50p 4735
13/02/2023 163.50p 165.00p 159.00p 163.50p 686
10/02/2023 165.00p 165.00p 162.20p 163.50p 3055
09/02/2023 164.00p 165.00p 164.00p 165.00p 3052
08/02/2023 164.00p 164.00p 160.66p 164.00p 731
07/02/2023 164.00p 164.60p 164.00p 164.00p 25
06/02/2023 164.00p 168.00p 164.00p 164.00p 3005
03/02/2023 164.00p 168.00p 164.00p 164.00p 1
02/02/2023 164.00p 164.60p 160.22p 164.00p 4418
01/02/2023 164.00p 164.00p 160.18p 164.00p 102406
31/01/2023 164.00p 164.70p 160.10p 164.00p 4808
30/01/2023 164.00p 171.50p 160.10p 164.00p 1682
27/01/2023 164.00p 164.00p 160.00p 164.00p 6093
26/01/2023 170.00p 172.50p 160.00p 164.00p 78132
25/01/2023 167.50p 177.00p 167.50p 170.00p 40938
24/01/2023 177.50p 177.50p 163.30p 167.50p 43194
23/01/2023 177.00p 180.50p 171.75p 177.50p 25031
20/01/2023 180.50p 184.00p 174.00p 177.00p 20985
19/01/2023 156.50p 182.00p 156.50p 179.00p 41390
18/01/2023 155.00p 159.16p 155.00p 156.50p 7703
17/01/2023 155.00p 156.90p 153.00p 155.00p 8409
16/01/2023 156.50p 157.33p 153.00p 155.00p 7068
13/01/2023 158.00p 158.00p 154.00p 156.50p 22466
12/01/2023 156.50p 160.00p 156.50p 156.50p 1250
11/01/2023 156.50p 160.00p 155.65p 156.50p 4916
10/01/2023 157.50p 159.80p 153.30p 156.50p 40272
09/01/2023 159.00p 162.00p 153.00p 157.50p 27577
06/01/2023 149.50p 164.00p 149.50p 160.00p 37497
05/01/2023 149.50p 152.51p 148.92p 149.50p 6103
04/01/2023 141.50p 153.00p 141.50p 149.50p 14331
03/01/2023 139.50p 143.00p 138.62p 141.50p 3312
30/12/2022 139.50p 139.82p 139.50p 139.50p 0
29/12/2022 139.50p 139.82p 138.63p 139.50p 0
28/12/2022 139.50p 143.00p 138.62p 139.50p 496
23/12/2022 139.50p 139.50p 136.00p 139.50p 1323
22/12/2022 139.50p 143.00p 139.50p 139.50p 18188
21/12/2022 139.50p 139.50p 138.00p 139.50p 1011
20/12/2022 139.50p 143.00p 138.20p 139.50p 12490
19/12/2022 139.50p 142.00p 137.60p 139.50p 13314
16/12/2022 139.00p 139.00p 137.60p 139.00p 42
15/12/2022 139.00p 140.00p 137.60p 139.00p 31000
14/12/2022 136.50p 139.00p 135.88p 139.00p 20500
13/12/2022 136.50p 136.70p 135.88p 136.50p 730
12/12/2022 136.50p 138.00p 135.88p 136.50p 1490
09/12/2022 136.50p 140.00p 132.10p 136.50p 25138
08/12/2022 136.50p 136.50p 135.10p 136.50p 1392
07/12/2022 136.00p 140.00p 135.00p 136.50p 3413
06/12/2022 136.00p 139.84p 133.82p 136.00p 20035
05/12/2022 136.00p 136.00p 132.00p 136.00p 11000
02/12/2022 136.00p 136.24p 136.00p 136.00p 0
01/12/2022 136.00p 136.24p 136.00p 136.00p 0
30/11/2022 136.00p 138.00p 136.00p 136.00p 42
29/11/2022 136.00p 136.00p 133.55p 136.00p 111
28/11/2022 136.00p 140.00p 132.00p 136.00p 4852
25/11/2022 136.00p 136.00p 133.55p 136.00p 69
24/11/2022 136.00p 139.00p 136.00p 136.00p 993
23/11/2022 136.00p 138.64p 132.00p 136.00p 1003
22/11/2022 136.00p 138.64p 133.55p 136.00p 739
21/11/2022 136.00p 136.24p 136.00p 136.00p 0
18/11/2022 136.00p 136.00p 133.55p 136.00p 1066
17/11/2022 134.50p 136.00p 134.50p 136.00p 694
16/11/2022 136.00p 136.00p 132.24p 134.50p 30733
15/11/2022 132.50p 139.00p 130.00p 130.00p 68112
14/11/2022 125.50p 134.94p 125.50p 132.50p 19479
11/11/2022 117.50p 127.95p 117.50p 125.50p 28924
10/11/2022 111.50p 122.00p 108.95p 117.50p 50223
09/11/2022 111.50p 113.20p 111.50p 111.50p 3305
08/11/2022 111.50p 114.50p 108.80p 111.50p 6790
07/11/2022 110.00p 113.00p 107.00p 111.50p 244765
04/11/2022 112.50p 112.50p 110.00p 110.00p 6346
03/11/2022 112.50p 114.70p 110.00p 112.50p 267
02/11/2022 112.50p 112.50p 110.00p 112.50p 1715
01/11/2022 112.50p 114.80p 110.30p 112.50p 11608
31/10/2022 112.50p 114.40p 111.80p 112.50p 17000
28/10/2022 115.00p 115.00p 112.50p 112.50p 6029
27/10/2022 116.50p 116.50p 113.50p 115.00p 4233
26/10/2022 117.50p 120.00p 113.35p 120.00p 64510
25/10/2022 117.50p 118.90p 115.00p 117.50p 29126
24/10/2022 117.50p 118.00p 117.50p 117.50p 0
21/10/2022 121.50p 121.50p 115.00p 117.50p 126550
20/10/2022 121.50p 121.50p 118.80p 121.50p 55000
19/10/2022 124.00p 124.00p 118.00p 121.50p 159483
18/10/2022 127.50p 127.50p 124.00p 124.00p 11341
17/10/2022 113.50p 129.00p 113.50p 127.50p 34839
14/10/2022 112.50p 113.50p 111.00p 113.50p 189500
13/10/2022 112.50p 112.50p 111.00p 112.50p 100000
12/10/2022 112.50p 115.00p 110.00p 112.50p 401634
11/10/2022 112.50p 112.50p 110.00p 112.50p 1500
10/10/2022 112.50p 114.75p 111.30p 112.50p 20880
07/10/2022 112.50p 115.00p 112.50p 112.50p 10199
06/10/2022 112.50p 112.50p 112.50p 112.50p 0
05/10/2022 112.50p 113.25p 110.00p 112.50p 4476
04/10/2022 112.50p 112.50p 110.00p 112.50p 1500
03/10/2022 112.50p 112.50p 110.00p 112.50p 355
30/09/2022 112.50p 115.00p 110.10p 112.50p 25496
29/09/2022 115.00p 118.00p 110.00p 112.50p 30081
28/09/2022 112.50p 115.00p 110.66p 112.50p 45490
27/09/2022 117.50p 120.00p 110.49p 112.50p 76498
26/09/2022 115.00p 115.00p 114.20p 115.00p 301
23/09/2022 115.00p 115.25p 114.00p 115.00p 13105
22/09/2022 115.00p 115.80p 114.00p 115.00p 290750
21/09/2022 115.00p 115.80p 113.00p 115.00p 235
20/09/2022 115.00p 115.00p 115.00p 115.00p 0
16/09/2022 118.50p 120.10p 113.00p 115.00p 187808
15/09/2022 122.50p 122.50p 116.00p 118.50p 17502
14/09/2022 122.50p 122.50p 120.30p 122.50p 207
13/09/2022 122.50p 124.65p 120.30p 122.50p 916
12/09/2022 122.50p 122.50p 122.50p 122.50p 0
09/09/2022 122.50p 124.35p 122.50p 122.50p 231
08/09/2022 122.50p 123.25p 122.50p 122.50p 2434
07/09/2022 122.00p 124.00p 122.00p 122.50p 9000
06/09/2022 122.00p 123.90p 122.00p 122.00p 482
05/09/2022 122.00p 122.00p 120.00p 122.00p 917
02/09/2022 125.00p 126.00p 120.00p 122.00p 27400
01/09/2022 127.50p 130.00p 125.35p 127.50p 4399
31/08/2022 131.50p 131.50p 127.50p 127.50p 37250
30/08/2022 131.50p 131.50p 128.50p 131.50p 5000
26/08/2022 131.50p 136.00p 131.50p 131.50p 8801
25/08/2022 131.50p 135.20p 128.00p 131.50p 4442
24/08/2022 131.50p 136.00p 128.00p 131.50p 666
23/08/2022 131.50p 136.00p 128.00p 131.50p 6961
22/08/2022 130.00p 135.80p 130.00p 131.50p 22472
19/08/2022 126.50p 134.00p 126.50p 130.00p 173729
18/08/2022 126.50p 126.74p 125.00p 126.50p 8159
17/08/2022 126.50p 126.74p 126.50p 126.50p 10000
16/08/2022 126.50p 126.74p 125.00p 126.50p 1823
15/08/2022 126.50p 126.50p 126.50p 126.50p 0
12/08/2022 126.50p 127.00p 125.00p 126.50p 34550
11/08/2022 126.50p 126.98p 126.50p 126.50p 305
10/08/2022 126.50p 126.50p 126.50p 126.50p 0
09/08/2022 126.50p 127.19p 125.10p 126.50p 10143
08/08/2022 126.50p 127.04p 125.33p 126.50p 9441
05/08/2022 126.50p 127.19p 125.33p 126.50p 6691
04/08/2022 127.50p 128.00p 125.00p 126.50p 333883
03/08/2022 127.50p 128.00p 125.65p 127.50p 1122
02/08/2022 127.50p 128.00p 125.00p 127.50p 7065
01/08/2022 127.50p 128.00p 127.50p 127.50p 11593
29/07/2022 131.00p 131.00p 123.00p 127.50p 48701
28/07/2022 131.00p 131.00p 131.00p 131.00p 0
27/07/2022 131.00p 135.00p 131.00p 131.00p 374
26/07/2022 130.50p 131.00p 127.15p 131.00p 203429
25/07/2022 135.00p 135.00p 126.00p 128.00p 23138
22/07/2022 135.00p 135.00p 130.00p 135.00p 2837
21/07/2022 135.00p 135.40p 130.00p 135.00p 1731
20/07/2022 135.00p 136.80p 130.00p 135.00p 6548
19/07/2022 140.00p 140.00p 130.00p 135.00p 28300
18/07/2022 140.00p 145.00p 135.00p 140.00p 6213
15/07/2022 146.00p 146.00p 135.10p 140.00p 80628
14/07/2022 155.50p 155.50p 142.65p 146.00p 14385
13/07/2022 168.00p 168.00p 155.00p 155.50p 14824
12/07/2022 169.00p 169.00p 164.00p 168.00p 1979
11/07/2022 170.50p 172.00p 165.00p 168.50p 4133

*Close Price adjusted for both dividends and splits