Kooth (KOO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
08/07/2022 170.50p 170.50p 168.00p 170.50p 7159
07/07/2022 170.50p 170.50p 168.00p 170.50p 200
06/07/2022 170.00p 173.00p 168.00p 170.50p 12716
05/07/2022 170.00p 170.00p 167.00p 170.00p 2841
04/07/2022 171.50p 171.50p 167.00p 170.00p 5121
01/07/2022 171.50p 173.00p 170.00p 171.50p 2293
30/06/2022 171.50p 172.00p 171.22p 171.50p 2514
29/06/2022 171.50p 172.00p 171.50p 171.50p 1159
28/06/2022 171.50p 172.00p 171.22p 171.50p 2625
27/06/2022 181.00p 182.00p 171.50p 171.50p 10034
24/06/2022 181.00p 181.00p 180.00p 181.00p 346
23/06/2022 181.00p 181.00p 180.00p 181.00p 2081
22/06/2022 181.50p 182.00p 180.12p 182.00p 825
21/06/2022 181.50p 181.50p 180.12p 181.50p 4746
20/06/2022 181.50p 181.50p 180.65p 181.50p 1500
17/06/2022 181.50p 181.50p 180.00p 181.50p 410
16/06/2022 181.50p 181.50p 180.65p 181.50p 412
15/06/2022 181.50p 182.25p 181.50p 181.50p 7500
14/06/2022 181.50p 181.50p 181.50p 181.50p 0
13/06/2022 181.50p 182.10p 180.10p 181.50p 3716
10/06/2022 192.50p 192.50p 180.00p 180.00p 7970
09/06/2022 192.50p 192.50p 191.00p 192.50p 400
08/06/2022 197.00p 197.50p 190.00p 192.50p 8416
07/06/2022 197.00p 197.00p 197.00p 197.00p 0
06/06/2022 197.00p 197.80p 197.00p 197.00p 600
01/06/2022 197.00p 198.00p 194.33p 197.00p 1689
31/05/2022 197.00p 198.30p 194.10p 197.00p 7200
27/05/2022 199.00p 200.00p 197.00p 197.00p 2027
26/05/2022 199.00p 199.00p 198.00p 199.00p 1000
25/05/2022 199.00p 199.50p 198.00p 199.00p 6733
24/05/2022 199.00p 199.00p 198.00p 199.00p 2041
23/05/2022 199.00p 199.00p 198.00p 199.00p 1480
20/05/2022 199.00p 199.00p 198.00p 199.00p 24749
19/05/2022 199.00p 199.00p 198.00p 199.00p 64
18/05/2022 203.00p 205.00p 198.00p 200.00p 6531
17/05/2022 202.50p 202.50p 200.30p 202.50p 120
16/05/2022 203.00p 203.80p 202.50p 202.50p 100
13/05/2022 201.50p 204.90p 196.00p 202.50p 16907
12/05/2022 206.00p 206.00p 200.00p 202.50p 5425
11/05/2022 206.00p 206.00p 202.60p 206.00p 977
10/05/2022 206.00p 209.00p 206.00p 206.00p 235
09/05/2022 213.50p 213.50p 205.00p 206.00p 6845
06/05/2022 214.50p 214.50p 212.00p 213.50p 5000
05/05/2022 216.00p 216.00p 212.00p 214.50p 858
04/05/2022 214.50p 214.50p 213.90p 214.50p 224
03/05/2022 214.50p 214.50p 212.00p 214.50p 4950
29/04/2022 214.50p 215.25p 212.00p 214.50p 17057
28/04/2022 226.00p 227.00p 212.00p 214.50p 29805
27/04/2022 226.00p 226.00p 225.80p 226.00p 44
26/04/2022 231.00p 231.00p 225.00p 227.00p 3232
25/04/2022 231.00p 231.00p 222.00p 231.00p 17527
22/04/2022 228.50p 237.00p 228.50p 231.00p 3689
21/04/2022 236.00p 236.00p 223.00p 231.00p 44656
20/04/2022 236.00p 236.00p 236.00p 236.00p 0
19/04/2022 236.00p 240.00p 232.40p 236.00p 7525
14/04/2022 236.00p 236.00p 230.00p 236.00p 161603
13/04/2022 236.00p 236.00p 236.00p 236.00p 0
12/04/2022 236.00p 236.00p 236.00p 236.00p 423
11/04/2022 237.00p 237.00p 236.00p 236.00p 0
08/04/2022 237.00p 239.80p 232.05p 236.00p 286
07/04/2022 237.00p 237.00p 236.00p 236.00p 0
06/04/2022 237.00p 237.00p 236.00p 236.00p 280
05/04/2022 241.00p 241.00p 234.00p 234.00p 7183
04/04/2022 244.00p 244.00p 240.00p 243.00p 10803
01/04/2022 244.00p 244.45p 242.35p 244.00p 2658
31/03/2022 240.00p 246.00p 238.00p 244.00p 21729
30/03/2022 243.00p 243.00p 236.00p 240.00p 45459
29/03/2022 235.00p 245.40p 230.00p 243.00p 27696
28/03/2022 243.00p 243.00p 226.00p 235.00p 11089
25/03/2022 245.00p 245.00p 236.30p 243.00p 6600
24/03/2022 257.00p 257.00p 242.00p 245.00p 19491
23/03/2022 262.00p 266.00p 258.00p 258.00p 5280
22/03/2022 262.00p 262.90p 258.00p 262.00p 496
21/03/2022 270.00p 272.05p 256.01p 270.00p 23592
18/03/2022 267.00p 276.00p 261.50p 270.00p 9441
17/03/2022 255.00p 270.00p 254.30p 264.00p 16220
16/03/2022 247.00p 260.00p 247.00p 255.00p 17577
15/03/2022 247.00p 249.00p 242.20p 247.00p 3087
14/03/2022 247.00p 247.00p 242.20p 247.00p 3546
11/03/2022 242.00p 244.00p 240.00p 243.00p 105774
10/03/2022 242.00p 242.00p 239.80p 242.00p 442
09/03/2022 242.00p 242.00p 240.00p 242.00p 6895
08/03/2022 242.00p 242.00p 240.00p 242.00p 1804
07/03/2022 249.00p 249.00p 240.30p 242.00p 6878
04/03/2022 252.00p 254.00p 249.00p 249.00p 28797
03/03/2022 252.00p 252.00p 250.00p 252.00p 11918
02/03/2022 254.00p 254.00p 250.00p 252.00p 707
01/03/2022 254.00p 258.00p 250.00p 254.00p 2035
28/02/2022 258.00p 270.00p 250.00p 254.00p 16996
25/02/2022 255.00p 264.00p 248.80p 258.00p 48563
24/02/2022 282.00p 282.00p 250.00p 255.00p 34421
23/02/2022 285.00p 286.00p 280.00p 284.00p 11950
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

*Close Price adjusted for both dividends and splits