Kooth (KOO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/02/2022 292.00p 292.95p 284.00p 287.00p 3736
21/02/2022 297.00p 297.40p 290.00p 293.00p 15432
18/02/2022 300.00p 300.00p 294.00p 297.00p 41437
17/02/2022 313.00p 313.00p 296.80p 300.00p 24906
16/02/2022 314.00p 320.00p 308.00p 313.00p 13009
15/02/2022 315.00p 320.00p 310.00p 314.00p 4095
14/02/2022 320.00p 320.00p 308.00p 315.00p 16122
11/02/2022 320.00p 320.00p 316.00p 320.00p 2295
10/02/2022 320.00p 321.13p 317.00p 320.00p 8497
09/02/2022 320.00p 321.13p 320.00p 320.00p 4149
08/02/2022 320.00p 320.00p 320.00p 320.00p 310
07/02/2022 320.00p 321.25p 316.25p 320.00p 9302
04/02/2022 320.00p 322.00p 316.20p 320.00p 11970
03/02/2022 320.00p 322.00p 320.00p 320.00p 3342
02/02/2022 323.00p 325.50p 316.00p 320.00p 7965
01/02/2022 323.00p 328.00p 323.00p 328.00p 530
31/01/2022 331.00p 334.00p 318.30p 323.00p 13635
28/01/2022 330.00p 333.00p 328.30p 331.00p 11497
27/01/2022 326.00p 332.00p 322.60p 330.00p 16660
26/01/2022 322.00p 327.50p 322.00p 326.00p 7980
25/01/2022 336.00p 340.00p 316.00p 316.00p 13917
24/01/2022 329.00p 340.00p 329.00p 336.00p 67785
21/01/2022 324.00p 334.00p 322.00p 328.00p 16824
20/01/2022 324.00p 326.80p 324.00p 324.00p 8429
19/01/2022 324.00p 327.00p 324.00p 324.00p 8751
18/01/2022 324.00p 328.00p 323.20p 324.00p 17306
17/01/2022 328.00p 338.00p 320.00p 324.00p 80435
14/01/2022 326.00p 327.00p 318.00p 319.00p 15341
13/01/2022 326.00p 326.00p 326.00p 326.00p 3250
12/01/2022 326.00p 326.00p 322.00p 326.00p 330
10/01/2022 340.00p 341.80p 312.00p 325.00p 76284
07/01/2022 340.00p 340.00p 334.00p 340.00p 500
06/01/2022 345.00p 346.00p 334.00p 340.00p 25401
05/01/2022 346.00p 349.40p 340.00p 345.00p 11412
04/01/2022 346.00p 348.00p 341.10p 346.00p 3711
03/01/2022 346.00p 346.00p 341.10p 346.00p 200
31/12/2021 346.00p 346.00p 341.10p 346.00p 200
30/12/2021 346.00p 348.00p 341.00p 346.00p 14144
29/12/2021 346.00p 346.00p 341.00p 346.00p 4705
28/12/2021 346.00p 346.00p 341.00p 346.00p 267
27/12/2021 346.00p 346.00p 341.00p 346.00p 267
24/12/2021 346.00p 346.00p 341.00p 346.00p 267
23/12/2021 346.00p 350.00p 346.00p 346.00p 295544
22/12/2021 348.00p 348.00p 340.00p 346.00p 10842
21/12/2021 353.00p 353.00p 344.00p 348.00p 22150
20/12/2021 362.00p 362.00p 350.00p 353.00p 5682
17/12/2021 362.00p 362.00p 359.80p 360.00p 43399
16/12/2021 360.00p 360.00p 359.80p 360.00p 1000
15/12/2021 360.00p 360.00p 350.00p 350.00p 969
14/12/2021 362.00p 362.00p 360.00p 360.00p 0
13/12/2021 360.00p 360.00p 360.00p 360.00p 1
10/12/2021 362.00p 364.00p 356.00p 360.00p 3107
09/12/2021 362.00p 362.00p 356.00p 362.00p 74
08/12/2021 362.00p 362.00p 356.00p 362.00p 51
07/12/2021 362.00p 362.00p 356.00p 362.00p 4312
06/12/2021 362.00p 362.00p 358.00p 362.00p 3070
03/12/2021 362.00p 362.00p 358.20p 362.00p 70816
02/12/2021 369.00p 369.00p 357.00p 362.00p 5973
01/12/2021 370.00p 374.00p 364.50p 369.00p 3867
30/11/2021 370.00p 390.00p 370.00p 390.00p 204
29/11/2021 374.00p 374.50p 364.00p 370.00p 5262
26/11/2021 374.00p 374.00p 368.00p 374.00p 668
25/11/2021 374.00p 374.50p 368.20p 374.00p 3497
24/11/2021 374.00p 374.00p 368.12p 374.00p 1056
23/11/2021 374.00p 376.00p 369.85p 374.00p 32403
22/11/2021 374.00p 377.00p 370.00p 374.00p 533
19/11/2021 374.00p 374.00p 374.00p 374.00p 2380
18/11/2021 374.00p 376.50p 369.70p 374.00p 5038
17/11/2021 374.00p 374.00p 369.50p 374.00p 2150
16/11/2021 374.00p 374.00p 369.00p 374.00p 50099
15/11/2021 374.00p 374.20p 374.00p 374.00p 1400
12/11/2021 374.00p 375.00p 368.00p 374.00p 5399
11/11/2021 374.00p 380.00p 368.00p 380.00p 16554
10/11/2021 374.00p 377.00p 374.00p 374.00p 19
09/11/2021 374.00p 378.00p 370.50p 374.00p 4507
08/11/2021 374.00p 378.00p 371.00p 374.00p 8479
05/11/2021 374.00p 379.88p 373.90p 374.00p 5063
04/11/2021 374.00p 374.00p 368.24p 374.00p 1468
03/11/2021 374.00p 374.00p 368.50p 374.00p 3041
02/11/2021 372.00p 378.00p 369.82p 378.00p 3630
01/11/2021 371.00p 380.00p 369.60p 372.00p 5987
29/10/2021 371.00p 375.80p 368.40p 371.00p 1397
28/10/2021 371.00p 376.00p 368.20p 371.00p 3116
27/10/2021 370.00p 376.00p 367.00p 371.00p 7236
26/10/2021 368.00p 374.80p 364.00p 370.00p 2646
25/10/2021 368.00p 374.00p 368.00p 368.00p 2652
22/10/2021 356.00p 370.00p 354.00p 365.00p 31167
21/10/2021 355.00p 360.00p 355.00p 355.00p 13334
20/10/2021 355.00p 359.00p 350.65p 355.00p 2901
19/10/2021 355.00p 358.40p 346.00p 355.00p 11817
18/10/2021 355.00p 356.45p 351.65p 355.00p 5082
15/10/2021 360.00p 360.00p 350.00p 355.00p 57553
14/10/2021 363.00p 363.00p 354.00p 360.00p 6407
13/10/2021 371.00p 371.00p 362.00p 363.00p 8900
12/10/2021 371.00p 371.00p 368.20p 371.00p 3317
11/10/2021 371.00p 374.00p 368.12p 371.00p 10668
08/10/2021 371.00p 373.50p 371.00p 371.00p 44670
07/10/2021 371.00p 372.00p 371.00p 371.00p 2014
06/10/2021 373.00p 374.00p 370.00p 371.00p 6454
05/10/2021 381.00p 381.00p 366.00p 370.00p 26142
04/10/2021 395.00p 400.00p 365.00p 392.00p 2540708
01/10/2021 395.00p 395.40p 392.40p 395.00p 663
30/09/2021 395.00p 395.00p 392.40p 395.00p 93143
29/09/2021 395.00p 395.00p 392.10p 395.00p 6950
28/09/2021 395.00p 395.00p 392.10p 395.00p 3441
27/09/2021 395.00p 395.00p 392.10p 395.00p 10062
24/09/2021 396.00p 396.00p 390.00p 395.00p 31356
23/09/2021 396.00p 396.00p 396.00p 396.00p 1500
22/09/2021 396.00p 396.00p 392.20p 396.00p 323
21/09/2021 396.00p 398.00p 392.20p 396.00p 5635
20/09/2021 400.00p 400.00p 389.50p 392.00p 11747
17/09/2021 400.00p 404.00p 396.00p 404.00p 3659
16/09/2021 400.00p 400.00p 396.00p 400.00p 5692
15/09/2021 404.00p 408.00p 389.00p 400.00p 26547
14/09/2021 399.00p 410.00p 397.50p 404.00p 61723
13/09/2021 388.00p 402.00p 384.00p 399.00p 16354
10/09/2021 388.00p 391.50p 386.00p 388.00p 9421
09/09/2021 384.00p 392.00p 378.00p 382.00p 23458
08/09/2021 380.00p 381.90p 380.00p 380.00p 18541
07/09/2021 380.00p 382.00p 379.00p 380.00p 50184
06/09/2021 379.00p 382.00p 379.00p 380.00p 17876
03/09/2021 377.00p 382.00p 372.00p 379.00p 25119
02/09/2021 377.00p 377.00p 376.75p 377.00p 400
01/09/2021 377.00p 380.80p 375.20p 377.00p 13520
31/08/2021 371.00p 378.00p 371.00p 377.00p 14809
30/08/2021 371.00p 371.00p 371.00p 371.00p 0
27/08/2021 371.00p 371.00p 371.00p 371.00p 0
26/08/2021 371.00p 371.00p 368.85p 371.00p 1465
25/08/2021 371.00p 371.00p 371.00p 371.00p 0
24/08/2021 370.00p 371.00p 368.85p 371.00p 80507
23/08/2021 374.00p 378.00p 368.00p 370.00p 3109
20/08/2021 374.00p 376.50p 370.20p 374.00p 2785
19/08/2021 377.00p 379.40p 370.00p 374.00p 24685
18/08/2021 366.00p 379.70p 366.00p 377.00p 27302
17/08/2021 363.00p 366.00p 363.00p 366.00p 1515
16/08/2021 363.00p 363.00p 363.00p 363.00p 0
13/08/2021 363.00p 365.70p 362.00p 363.00p 16974
12/08/2021 362.00p 366.00p 361.00p 363.00p 17167
11/08/2021 361.00p 364.40p 361.00p 362.00p 3107
10/08/2021 361.00p 361.65p 361.00p 361.00p 47
09/08/2021 355.00p 366.00p 350.00p 350.00p 23596
06/08/2021 355.00p 359.90p 354.00p 355.00p 6537
05/08/2021 354.00p 360.00p 354.00p 355.00p 6009
04/08/2021 345.00p 358.00p 345.00p 354.00p 25443
03/08/2021 345.00p 345.70p 343.00p 345.00p 3748
02/08/2021 345.00p 345.70p 343.70p 345.00p 28497
30/07/2021 345.00p 345.70p 343.50p 345.00p 7157
29/07/2021 345.00p 346.50p 342.06p 345.00p 2786
28/07/2021 345.00p 346.50p 342.06p 345.00p 19493
27/07/2021 344.00p 348.00p 342.00p 345.00p 171491
26/07/2021 344.00p 344.00p 340.12p 344.00p 509
23/07/2021 344.00p 344.00p 340.12p 344.00p 131
22/07/2021 344.00p 344.00p 340.12p 344.00p 1870
21/07/2021 344.00p 344.00p 340.12p 344.00p 5463
20/07/2021 344.00p 345.00p 340.00p 344.00p 194373
19/07/2021 344.00p 345.50p 340.01p 344.00p 3292
16/07/2021 344.00p 344.00p 340.55p 344.00p 1017
15/07/2021 345.00p 348.00p 340.00p 344.00p 10166
14/07/2021 345.00p 345.00p 345.00p 345.00p 0
13/07/2021 345.00p 348.00p 341.10p 345.00p 248852
12/07/2021 345.00p 350.00p 341.10p 345.00p 5553
09/07/2021 345.00p 347.00p 345.00p 345.00p 1582
08/07/2021 349.00p 349.40p 341.00p 345.00p 7213
07/07/2021 349.00p 350.00p 344.80p 349.00p 149702
06/07/2021 347.00p 349.50p 344.00p 349.00p 3643
05/07/2021 346.00p 349.60p 343.65p 347.00p 12398
02/07/2021 346.00p 346.00p 346.00p 346.00p 0
01/07/2021 346.00p 346.00p 342.50p 346.00p 1500
30/06/2021 346.00p 347.00p 342.00p 346.00p 11963
29/06/2021 347.00p 349.00p 342.00p 346.00p 31260
28/06/2021 351.00p 352.00p 342.00p 352.00p 26306
25/06/2021 351.00p 351.00p 350.00p 351.00p 100
24/06/2021 351.00p 351.00p 350.00p 351.00p 1425
23/06/2021 351.00p 351.00p 350.00p 351.00p 3336
22/06/2021 351.00p 351.00p 350.00p 351.00p 1377
21/06/2021 351.00p 351.00p 350.00p 351.00p 4298
18/06/2021 351.00p 351.00p 350.00p 351.00p 1222
17/06/2021 351.00p 351.00p 350.00p 351.00p 5518
16/06/2021 351.00p 351.00p 350.02p 351.00p 5261
15/06/2021 351.00p 351.00p 350.70p 351.00p 710716
14/06/2021 351.00p 351.90p 350.00p 351.00p 52624
11/06/2021 351.00p 351.90p 350.10p 351.00p 1951
10/06/2021 351.00p 351.98p 350.10p 351.00p 12471
09/06/2021 363.00p 380.00p 350.00p 351.00p 119889
08/06/2021 363.00p 363.00p 362.90p 363.00p 108
07/06/2021 363.00p 363.00p 360.00p 363.00p 26338
04/06/2021 363.00p 366.00p 360.00p 363.00p 72357
03/06/2021 363.00p 363.00p 362.58p 363.00p 1206
02/06/2021 363.00p 363.20p 360.00p 363.00p 6303
01/06/2021 363.00p 366.00p 360.00p 363.00p 5710
31/05/2021 363.00p 366.00p 359.64p 363.00p 153156
28/05/2021 363.00p 366.00p 359.64p 363.00p 153156
27/05/2021 363.00p 363.00p 360.00p 363.00p 251
26/05/2021 363.00p 363.00p 360.00p 363.00p 135396
25/05/2021 363.00p 366.00p 360.10p 366.00p 77770
24/05/2021 363.00p 363.90p 358.10p 363.00p 7490
21/05/2021 362.00p 366.00p 360.00p 363.00p 7217
20/05/2021 362.00p 362.90p 358.00p 362.00p 6797
19/05/2021 361.00p 366.00p 356.10p 362.00p 13514
18/05/2021 366.00p 370.00p 356.10p 361.00p 23006

*Close Price adjusted for both dividends and splits