Kooth (KOO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/03/2025 148.50p 150.00p 140.00p 142.50p 10389
10/03/2025 150.50p 153.00p 145.00p 148.50p 34917
07/03/2025 151.50p 153.00p 149.00p 150.50p 20445
06/03/2025 151.50p 154.20p 149.00p 151.50p 11559
05/03/2025 151.50p 154.20p 148.92p 151.50p 16890
04/03/2025 151.50p 154.20p 148.00p 151.50p 52949
03/03/2025 151.50p 155.00p 148.00p 151.50p 31016
28/02/2025 151.50p 155.00p 148.00p 151.50p 43709
27/02/2025 151.50p 153.99p 149.55p 151.50p 19764
26/02/2025 148.00p 154.00p 148.00p 150.00p 39091
25/02/2025 148.00p 150.00p 146.00p 148.00p 362546
24/02/2025 151.00p 152.00p 146.00p 148.00p 89847
21/02/2025 151.50p 153.00p 150.00p 151.00p 81200
20/02/2025 153.00p 156.00p 150.00p 151.50p 7090
19/02/2025 153.00p 156.00p 150.00p 153.00p 28508
18/02/2025 153.00p 154.00p 150.00p 153.00p 70347
17/02/2025 162.50p 165.00p 150.00p 153.00p 225209
14/02/2025 162.50p 165.00p 160.00p 162.50p 24275
13/02/2025 164.50p 167.00p 160.00p 162.50p 58191
12/02/2025 160.50p 167.00p 160.50p 164.50p 194931
11/02/2025 169.00p 170.00p 155.00p 160.50p 471484
10/02/2025 169.00p 170.00p 168.00p 169.00p 157965
07/02/2025 167.50p 170.00p 164.18p 169.00p 72570
06/02/2025 163.50p 167.50p 162.65p 167.50p 774013
05/02/2025 163.50p 165.00p 162.65p 163.50p 69822
04/02/2025 159.50p 165.00p 159.25p 163.50p 441494
03/02/2025 159.50p 161.00p 158.20p 159.00p 166269
31/01/2025 159.50p 161.00p 158.25p 159.00p 529187
30/01/2025 159.50p 159.99p 158.00p 159.50p 68650
29/01/2025 159.50p 161.00p 158.12p 159.50p 69707
28/01/2025 160.50p 163.00p 158.00p 159.50p 83821
27/01/2025 162.50p 165.00p 158.00p 160.50p 74657
24/01/2025 171.50p 174.00p 160.00p 162.50p 116038
23/01/2025 174.50p 179.00p 169.00p 171.50p 136395
22/01/2025 177.00p 179.00p 170.00p 173.50p 57351
21/01/2025 177.50p 183.00p 175.00p 177.00p 57840
20/01/2025 177.50p 180.00p 175.00p 177.50p 61844
17/01/2025 177.50p 179.90p 175.00p 177.50p 152328
16/01/2025 179.00p 181.95p 175.00p 176.00p 57433
15/01/2025 180.50p 183.00p 175.00p 179.00p 35982
14/01/2025 180.50p 181.95p 176.15p 180.50p 64088
13/01/2025 182.00p 186.00p 176.10p 180.50p 72859
10/01/2025 183.00p 185.00p 182.25p 183.00p 51260
09/01/2025 183.00p 186.00p 182.25p 183.00p 19049
08/01/2025 183.00p 186.00p 180.00p 183.00p 106572
07/01/2025 183.00p 186.00p 182.20p 183.00p 27853
06/01/2025 183.00p 186.00p 182.20p 186.00p 125218
03/01/2025 182.50p 186.00p 180.00p 182.00p 61436
02/01/2025 181.50p 185.00p 180.00p 182.50p 46287
31/12/2024 181.50p 181.50p 180.00p 181.50p 9121
30/12/2024 180.50p 185.00p 177.00p 181.50p 24214
27/12/2024 180.00p 184.00p 176.00p 180.00p 279013
24/12/2024 168.50p 184.00p 168.50p 180.00p 150919
23/12/2024 162.50p 163.45p 160.50p 162.50p 31863
20/12/2024 165.00p 170.00p 160.00p 162.50p 58855
19/12/2024 168.50p 172.00p 160.00p 165.00p 11771
18/12/2024 168.50p 169.90p 165.25p 168.50p 4627
17/12/2024 169.50p 169.50p 165.25p 168.50p 16939
16/12/2024 168.00p 170.00p 166.65p 169.50p 10120
13/12/2024 168.00p 170.00p 168.00p 168.00p 186108
12/12/2024 168.00p 170.00p 168.00p 168.00p 40336
11/12/2024 173.00p 173.00p 167.00p 168.00p 111717
10/12/2024 174.00p 176.00p 170.00p 173.00p 4087
09/12/2024 174.00p 178.00p 170.00p 177.00p 2560
06/12/2024 176.50p 178.00p 170.00p 174.00p 31924
05/12/2024 176.50p 180.00p 173.60p 177.00p 37502
04/12/2024 176.50p 179.00p 175.50p 176.50p 1499
03/12/2024 177.50p 177.50p 175.00p 176.50p 23685
02/12/2024 176.50p 180.00p 176.50p 177.50p 4690
29/11/2024 181.00p 181.00p 173.00p 176.50p 21325
28/11/2024 177.50p 185.00p 177.00p 181.00p 41753
27/11/2024 164.00p 180.00p 163.12p 177.50p 162587
26/11/2024 163.00p 164.00p 160.10p 164.00p 11185
25/11/2024 164.50p 166.00p 161.00p 163.00p 1344418
22/11/2024 165.50p 166.00p 163.00p 164.50p 68275
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

*Close Price adjusted for both dividends and splits