Kooth (KOO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/06/2026 168.50p 170.70p 166.00p 168.00p 39876
09/06/2026 154.00p 172.00p 151.00p 167.50p 174473
08/06/2026 158.00p 160.00p 153.00p 154.00p 28193
05/06/2026 157.50p 160.00p 156.85p 158.00p 34548
04/06/2026 157.50p 160.00p 155.00p 157.50p 17982
03/06/2026 167.50p 170.00p 155.00p 158.00p 130390
02/06/2026 171.50p 175.00p 165.00p 167.50p 63647
01/06/2026 171.50p 175.90p 168.00p 170.00p 65199
29/05/2026 170.50p 175.00p 168.00p 171.50p 12827
28/05/2026 171.50p 173.00p 168.00p 170.50p 11136
27/05/2026 175.50p 178.00p 170.00p 172.50p 75676
26/05/2026 173.50p 180.00p 170.00p 175.50p 213292
22/05/2026 176.00p 180.00p 170.00p 173.50p 331388
21/05/2026 153.50p 190.00p 153.00p 173.50p 321022
20/05/2026 137.50p 155.25p 135.00p 153.50p 113587
19/05/2026 137.50p 140.00p 135.00p 137.50p 6064
18/05/2026 138.00p 140.00p 136.96p 137.50p 97729
15/05/2026 138.00p 140.00p 136.00p 138.00p 24070
14/05/2026 138.00p 139.27p 136.50p 138.00p 26096
13/05/2026 138.00p 140.00p 136.00p 138.00p 47756
12/05/2026 138.00p 140.00p 136.40p 138.00p 11585
11/05/2026 135.00p 140.00p 134.00p 138.00p 21290
08/05/2026 135.00p 137.00p 132.00p 135.00p 53821
07/05/2026 131.50p 137.40p 131.50p 134.00p 40900
06/05/2026 128.50p 132.25p 126.00p 131.50p 102742
05/05/2026 128.50p 128.80p 128.45p 128.50p 3800
01/05/2026 128.50p 130.00p 127.15p 128.50p 55838
30/04/2026 130.00p 131.00p 127.12p 128.50p 24190
29/04/2026 131.50p 133.00p 125.00p 125.00p 140559
28/04/2026 132.50p 135.00p 128.20p 131.50p 15203
27/04/2026 133.50p 135.00p 130.00p 132.50p 21872
24/04/2026 135.00p 136.00p 132.00p 135.00p 39520
23/04/2026 135.50p 135.98p 132.00p 135.00p 30352
22/04/2026 136.00p 136.50p 135.00p 136.50p 6207
21/04/2026 141.50p 143.00p 135.00p 136.00p 79361
20/04/2026 142.50p 145.00p 138.00p 144.00p 47801
17/04/2026 146.00p 146.00p 137.00p 140.00p 209103
16/04/2026 138.00p 147.00p 136.00p 146.00p 104002
15/04/2026 136.50p 140.00p 136.00p 138.00p 20745
14/04/2026 129.00p 137.00p 128.00p 136.50p 67005
13/04/2026 124.50p 130.00p 120.00p 130.00p 89261
10/04/2026 117.50p 125.00p 115.00p 124.50p 202295
09/04/2026 112.00p 119.95p 109.60p 116.00p 191052
08/04/2026 108.00p 115.00p 107.50p 112.00p 275724
07/04/2026 107.00p 110.00p 104.22p 107.00p 82202
02/04/2026 107.00p 107.25p 104.06p 107.00p 38873
01/04/2026 103.50p 107.00p 103.50p 107.00p 225453
31/03/2026 106.00p 106.00p 102.50p 103.00p 75312
30/03/2026 107.50p 110.00p 105.00p 106.00p 71242
27/03/2026 107.50p 109.88p 105.00p 107.50p 15689
26/03/2026 107.50p 110.20p 106.00p 107.50p 39000
25/03/2026 101.00p 110.00p 101.00p 107.50p 71123
24/03/2026 100.00p 102.00p 96.00p 100.00p 288150
23/03/2026 107.00p 110.00p 98.00p 100.00p 69900
20/03/2026 107.50p 110.00p 104.00p 105.50p 86637
19/03/2026 107.50p 108.18p 105.00p 107.50p 9388
18/03/2026 107.50p 107.50p 105.00p 107.50p 18505
17/03/2026 107.50p 110.00p 105.00p 107.50p 42559
16/03/2026 107.50p 110.00p 105.00p 107.50p 17679
13/03/2026 112.00p 114.00p 105.00p 107.50p 54977
12/03/2026 113.00p 114.00p 112.00p 112.00p 7247
11/03/2026 113.50p 115.00p 111.00p 113.00p 34084
10/03/2026 114.00p 118.00p 113.00p 114.00p 83838
09/03/2026 117.50p 120.00p 112.00p 114.00p 19799
06/03/2026 117.50p 120.00p 115.00p 117.50p 4025
05/03/2026 117.50p 119.00p 115.00p 117.50p 9000
04/03/2026 117.50p 120.00p 115.00p 117.50p 10418
03/03/2026 118.00p 120.00p 112.00p 117.50p 57309
02/03/2026 120.00p 120.00p 116.00p 118.00p 14265
27/02/2026 120.50p 122.00p 118.00p 120.00p 142102
26/02/2026 121.00p 122.00p 118.00p 120.00p 23227
25/02/2026 122.50p 123.00p 120.00p 121.00p 19279
24/02/2026 122.50p 123.00p 122.00p 122.50p 18445
23/02/2026 123.00p 123.60p 122.00p 122.50p 5924
20/02/2026 124.50p 125.00p 122.01p 123.00p 20014
19/02/2026 124.50p 127.00p 122.00p 124.50p 20257
18/02/2026 123.50p 126.25p 122.00p 124.50p 29256
17/02/2026 124.00p 125.00p 122.00p 125.00p 26992
16/02/2026 124.00p 125.00p 123.00p 124.00p 19188
13/02/2026 123.50p 125.80p 122.50p 124.00p 77620
12/02/2026 128.50p 128.50p 122.00p 122.50p 483961
11/02/2026 133.50p 137.00p 126.00p 128.50p 53623
10/02/2026 133.50p 134.55p 130.00p 133.50p 12038
09/02/2026 133.50p 137.00p 130.00p 133.50p 20321
06/02/2026 133.50p 137.00p 130.00p 133.50p 26395
05/02/2026 135.00p 139.00p 130.00p 130.00p 50364
04/02/2026 135.00p 139.00p 132.50p 135.00p 3350
03/02/2026 137.00p 137.50p 131.00p 134.00p 73224
02/02/2026 136.00p 139.00p 132.00p 137.00p 56295
30/01/2026 136.00p 139.00p 133.00p 136.00p 6921
29/01/2026 135.50p 140.00p 133.00p 136.00p 64028
28/01/2026 124.50p 140.00p 124.00p 138.00p 189130
27/01/2026 116.50p 125.00p 116.00p 123.50p 267083
26/01/2026 114.50p 118.00p 112.00p 116.50p 158011
23/01/2026 113.50p 117.00p 112.45p 114.50p 177441
22/01/2026 108.50p 118.00p 107.00p 113.50p 438018
21/01/2026 107.00p 109.00p 103.90p 105.00p 62509
20/01/2026 108.00p 110.00p 100.00p 107.00p 2869713
19/01/2026 108.00p 110.00p 105.50p 108.00p 51870
16/01/2026 108.00p 110.00p 106.00p 108.00p 15575
15/01/2026 112.00p 114.00p 107.12p 108.00p 14737
14/01/2026 113.00p 115.20p 105.00p 110.00p 57769
13/01/2026 114.00p 118.00p 110.00p 113.00p 13446
12/01/2026 114.00p 118.00p 110.00p 114.00p 10894
09/01/2026 114.00p 118.00p 110.00p 114.00p 4274
08/01/2026 114.00p 117.79p 112.25p 114.00p 4325
07/01/2026 114.00p 118.00p 111.60p 114.00p 36525
06/01/2026 114.00p 118.00p 110.00p 114.00p 34239
05/01/2026 115.00p 118.00p 110.00p 114.00p 17676
02/01/2026 115.00p 117.40p 112.00p 115.00p 3051
01/01/2026 115.00p 117.00p 115.00p 115.00p 4710
31/12/2025 115.00p 117.00p 115.00p 115.00p 4710
30/12/2025 115.00p 118.00p 112.64p 115.00p 1949
29/12/2025 115.00p 117.40p 112.25p 115.00p 7173
26/12/2025 115.00p 118.00p 112.00p 115.00p 3522
25/12/2025 115.00p 118.00p 112.00p 115.00p 3522
24/12/2025 115.00p 118.00p 112.00p 115.00p 3522
23/12/2025 115.00p 118.00p 112.00p 115.00p 32195
22/12/2025 115.50p 118.00p 112.00p 115.50p 19343
19/12/2025 115.50p 118.00p 113.00p 115.50p 58975
18/12/2025 116.50p 118.00p 115.00p 116.50p 65346
17/12/2025 118.00p 118.88p 115.00p 116.50p 123754
16/12/2025 118.50p 120.00p 115.00p 120.00p 16410
15/12/2025 120.00p 123.00p 116.00p 118.50p 16153
12/12/2025 120.00p 124.00p 117.00p 120.00p 23837
11/12/2025 122.00p 124.00p 117.00p 120.00p 61236
10/12/2025 122.50p 124.00p 120.00p 122.00p 27690
09/12/2025 122.50p 124.00p 120.00p 122.50p 11682
08/12/2025 122.50p 125.00p 120.00p 122.50p 2717
05/12/2025 122.50p 125.00p 120.00p 122.50p 7465
04/12/2025 122.50p 124.00p 120.00p 122.50p 20036
03/12/2025 122.50p 124.00p 122.00p 122.00p 7707
02/12/2025 122.50p 125.00p 120.00p 125.00p 349122
01/12/2025 122.50p 125.00p 120.00p 122.50p 16750
28/11/2025 123.00p 125.00p 120.00p 122.50p 38531
27/11/2025 123.00p 124.99p 123.00p 123.00p 47595
26/11/2025 122.50p 125.00p 120.55p 123.00p 37296
25/11/2025 122.50p 125.00p 120.00p 122.50p 7009
24/11/2025 124.00p 128.00p 120.00p 122.50p 31457
21/11/2025 127.50p 130.00p 121.00p 124.00p 10680
20/11/2025 128.50p 129.00p 125.00p 127.50p 20059
19/11/2025 127.50p 130.00p 125.00p 128.50p 44726
18/11/2025 127.50p 128.45p 126.82p 127.50p 10050
17/11/2025 126.50p 130.00p 126.50p 127.50p 8377
14/11/2025 127.50p 130.00p 125.00p 126.50p 45312
13/11/2025 127.50p 129.80p 125.00p 127.50p 26217
12/11/2025 127.50p 130.00p 125.00p 127.50p 6969
11/11/2025 127.50p 130.00p 126.13p 127.50p 24856
10/11/2025 127.50p 130.00p 125.00p 125.00p 42356
07/11/2025 128.50p 130.00p 124.00p 127.50p 18664
06/11/2025 131.00p 134.00p 126.00p 128.50p 11687
05/11/2025 131.00p 134.00p 128.00p 131.00p 13341
04/11/2025 132.00p 134.00p 127.00p 127.00p 20504
03/11/2025 132.50p 134.00p 130.00p 132.00p 1918
31/10/2025 132.00p 132.00p 130.00p 132.00p 1876
30/10/2025 132.00p 132.44p 130.00p 132.00p 141
29/10/2025 132.00p 132.00p 129.50p 132.00p 12267
28/10/2025 132.00p 133.99p 130.00p 132.00p 15378
27/10/2025 129.00p 134.00p 129.00p 132.00p 462495
24/10/2025 128.50p 132.50p 128.50p 129.00p 38843
23/10/2025 127.50p 132.50p 125.00p 132.50p 77237
22/10/2025 133.50p 135.00p 125.00p 127.50p 40304
21/10/2025 133.50p 135.00p 132.00p 133.50p 62881
20/10/2025 136.00p 142.50p 132.18p 133.50p 24440
17/10/2025 140.50p 142.50p 135.00p 136.00p 41292
16/10/2025 140.50p 140.50p 138.00p 140.50p 7851
15/10/2025 140.00p 143.00p 135.00p 140.50p 31547
14/10/2025 141.50p 143.00p 136.50p 139.00p 56511
13/10/2025 143.50p 145.00p 140.00p 141.50p 101879
10/10/2025 143.50p 144.99p 142.00p 143.50p 18954
09/10/2025 143.50p 145.00p 142.00p 143.50p 31875
08/10/2025 143.50p 145.00p 142.00p 143.50p 1629441
07/10/2025 143.50p 145.00p 142.00p 143.50p 11844
06/10/2025 142.50p 146.00p 140.00p 142.50p 11086
03/10/2025 141.50p 145.00p 140.00p 145.00p 21968
02/10/2025 142.00p 146.00p 139.10p 146.00p 31113
01/10/2025 141.00p 141.00p 139.00p 141.00p 12019
30/09/2025 140.50p 143.00p 138.00p 141.00p 22494
29/09/2025 140.50p 144.00p 137.00p 140.50p 54648
26/09/2025 142.50p 145.00p 136.00p 140.50p 110322
25/09/2025 142.50p 142.87p 140.00p 142.50p 456034
24/09/2025 142.50p 150.00p 140.55p 142.50p 38287
23/09/2025 147.00p 147.00p 135.00p 142.50p 364305
22/09/2025 151.50p 152.00p 150.00p 150.00p 30476
19/09/2025 151.50p 152.00p 150.00p 151.50p 76313
18/09/2025 151.50p 152.00p 151.00p 151.50p 16287
17/09/2025 151.50p 152.00p 150.00p 151.50p 82789
16/09/2025 153.00p 153.00p 151.00p 151.50p 18075
15/09/2025 153.00p 154.00p 150.00p 151.00p 20869
12/09/2025 152.50p 154.00p 149.00p 153.00p 23522
11/09/2025 153.00p 153.00p 153.00p 152.50p 707582
10/09/2025 153.00p 154.00p 152.00p 153.00p 6684
09/09/2025 152.00p 157.00p 151.93p 152.00p 42731
08/09/2025 152.00p 153.78p 150.80p 152.00p 18076
05/09/2025 152.00p 154.00p 149.54p 152.00p 8515
04/09/2025 154.00p 155.00p 152.00p 154.00p 23871
03/09/2025 154.00p 155.00p 153.00p 154.00p 680095
02/09/2025 157.50p 157.90p 153.00p 152.50p 39497
01/09/2025 157.50p 160.00p 155.00p 157.50p 24454
29/08/2025 157.50p 158.61p 156.06p 157.50p 5781

*Close Price adjusted for both dividends and splits