Kooth (KOO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/02/2024 283.00p 286.00p 278.00p 279.00p 28294
31/01/2024 286.00p 286.00p 280.00p 284.00p 8133
30/01/2024 288.00p 288.00p 282.00p 284.00p 5656
29/01/2024 288.00p 288.50p 286.70p 288.00p 6783
26/01/2024 288.00p 289.25p 286.00p 288.00p 6574
25/01/2024 288.00p 289.50p 286.60p 288.00p 16652
24/01/2024 288.00p 290.00p 286.00p 288.00p 4292
23/01/2024 288.00p 289.50p 286.40p 288.00p 22454
22/01/2024 293.00p 296.00p 286.00p 288.00p 971888
19/01/2024 293.00p 293.00p 292.00p 293.00p 1010
18/01/2024 293.00p 293.00p 290.00p 293.00p 16901
17/01/2024 301.00p 301.00p 288.00p 290.00p 26243
16/01/2024 302.00p 304.00p 298.00p 301.00p 4504
15/01/2024 302.00p 302.00p 300.00p 302.00p 9375
12/01/2024 302.00p 302.00p 294.00p 302.00p 6841
11/01/2024 302.00p 302.00p 300.00p 302.00p 4091
10/01/2024 302.00p 302.60p 300.04p 302.00p 6334
09/01/2024 313.00p 315.75p 298.60p 302.00p 142546
08/01/2024 301.00p 314.00p 301.00p 314.00p 121826
05/01/2024 297.00p 306.00p 297.00p 302.00p 357222
04/01/2024 291.00p 298.00p 289.00p 297.00p 57876
03/01/2024 297.00p 298.00p 283.00p 292.00p 80666
02/01/2024 297.00p 300.00p 290.00p 297.00p 8636
29/12/2023 297.00p 297.00p 294.00p 297.00p 1187
28/12/2023 298.00p 302.00p 292.00p 302.00p 5546
27/12/2023 298.00p 300.00p 290.00p 298.00p 12495
22/12/2023 298.00p 298.00p 297.20p 298.00p 339
21/12/2023 298.00p 300.00p 290.00p 298.00p 1058
20/12/2023 298.00p 298.00p 296.00p 298.00p 5932
19/12/2023 298.00p 298.00p 296.50p 298.00p 11020
18/12/2023 298.00p 299.65p 296.50p 298.00p 3024
15/12/2023 298.00p 299.69p 297.65p 298.00p 1025
14/12/2023 298.00p 299.96p 297.00p 298.00p 30940
13/12/2023 298.00p 298.00p 297.32p 298.00p 5720
12/12/2023 303.00p 303.12p 296.00p 298.00p 11676
11/12/2023 305.00p 306.00p 300.00p 303.00p 27153
08/12/2023 294.00p 308.00p 294.00p 305.00p 176008
07/12/2023 294.00p 298.00p 290.00p 294.00p 28501
06/12/2023 294.00p 298.00p 290.00p 294.00p 41277
05/12/2023 295.00p 295.00p 290.00p 294.00p 2822
04/12/2023 293.00p 295.25p 290.00p 294.00p 12430
01/12/2023 293.00p 296.00p 290.00p 293.00p 4190
30/11/2023 298.00p 300.00p 290.00p 293.00p 16370
29/11/2023 298.00p 298.00p 298.00p 298.00p 369
28/11/2023 298.00p 299.20p 298.00p 298.00p 0
27/11/2023 298.00p 298.29p 296.00p 298.00p 736
24/11/2023 299.00p 300.00p 280.00p 300.00p 5574
23/11/2023 299.00p 299.00p 296.50p 299.00p 2910
22/11/2023 299.00p 299.00p 298.06p 299.00p 2352
21/11/2023 301.00p 301.00p 298.00p 299.00p 6579
20/11/2023 301.00p 301.00p 299.85p 301.00p 17
17/11/2023 301.00p 301.00p 292.00p 301.00p 58946
16/11/2023 301.00p 301.00p 298.60p 301.00p 9001
15/11/2023 301.00p 304.00p 299.62p 301.00p 9171
14/11/2023 301.00p 303.50p 299.47p 301.00p 22034
13/11/2023 301.00p 301.00p 299.68p 301.00p 4520
10/11/2023 301.00p 301.00p 299.97p 301.00p 4487
09/11/2023 301.00p 301.00p 299.97p 301.00p 436
08/11/2023 301.00p 301.00p 299.97p 301.00p 3528
07/11/2023 301.00p 303.00p 299.98p 301.00p 960
06/11/2023 301.00p 301.00p 292.00p 301.00p 4524
03/11/2023 301.00p 303.00p 298.00p 301.00p 4553
02/11/2023 300.00p 300.52p 296.00p 298.00p 26687
01/11/2023 300.00p 300.00p 299.90p 300.00p 1351
31/10/2023 300.00p 300.00p 300.00p 300.00p 1500
30/10/2023 300.00p 302.00p 296.00p 300.00p 2699
27/10/2023 300.00p 302.00p 299.11p 300.00p 1090
26/10/2023 300.00p 300.25p 299.00p 300.00p 5268
25/10/2023 301.00p 301.00p 298.90p 300.00p 2048
24/10/2023 301.00p 301.00p 296.00p 301.00p 5438
23/10/2023 303.00p 303.00p 297.00p 301.00p 21087
20/10/2023 304.00p 305.50p 300.00p 303.00p 57440
19/10/2023 311.00p 311.74p 302.00p 304.00p 43536
18/10/2023 319.00p 320.00p 303.00p 311.00p 81515
17/10/2023 320.00p 320.00p 316.00p 320.00p 4467
16/10/2023 320.00p 321.50p 316.00p 320.00p 14914
13/10/2023 304.00p 322.00p 300.00p 320.00p 148444
12/10/2023 302.00p 312.00p 292.00p 302.00p 13263
11/10/2023 295.00p 302.00p 294.14p 302.00p 69144
10/10/2023 297.00p 297.00p 290.00p 295.00p 110539
09/10/2023 297.00p 299.94p 294.06p 297.00p 6950
06/10/2023 297.00p 297.00p 294.00p 297.00p 4190
05/10/2023 301.00p 301.00p 294.00p 297.00p 21836
04/10/2023 301.00p 304.00p 298.00p 301.00p 5555
03/10/2023 301.00p 301.10p 298.42p 301.00p 1266
02/10/2023 301.00p 301.00p 298.00p 301.00p 3309
29/09/2023 301.00p 304.00p 300.00p 301.00p 4781
28/09/2023 301.00p 304.00p 298.00p 301.00p 7539
27/09/2023 301.00p 302.00p 296.00p 302.00p 5304
26/09/2023 301.00p 302.00p 298.30p 301.00p 18017
25/09/2023 306.00p 306.00p 298.00p 300.00p 36255
22/09/2023 305.00p 308.00p 304.00p 306.00p 20217
21/09/2023 307.00p 310.00p 292.00p 305.00p 455211
20/09/2023 317.00p 322.00p 312.08p 316.00p 6819
19/09/2023 320.00p 322.00p 312.00p 317.00p 7347
18/09/2023 320.00p 320.00p 312.00p 312.00p 8965
15/09/2023 323.00p 324.00p 318.00p 320.00p 33192
14/09/2023 323.00p 324.00p 322.00p 323.00p 3830
13/09/2023 326.00p 326.00p 322.00p 323.00p 1702
12/09/2023 325.00p 326.00p 322.00p 326.00p 8784
11/09/2023 328.00p 328.00p 320.50p 325.00p 28089
08/09/2023 322.00p 329.70p 322.00p 328.00p 347559
07/09/2023 322.00p 323.75p 322.00p 322.00p 2881
06/09/2023 322.00p 324.00p 320.00p 322.00p 9206
05/09/2023 323.00p 324.00p 314.00p 322.00p 52709
04/09/2023 329.00p 329.00p 320.30p 323.00p 15831
01/09/2023 329.00p 331.94p 326.30p 329.00p 24736
31/08/2023 329.00p 332.00p 326.00p 329.00p 5735
30/08/2023 329.00p 331.94p 326.30p 329.00p 15690
29/08/2023 328.00p 332.00p 324.00p 329.00p 6652
25/08/2023 328.00p 328.00p 325.32p 328.00p 2993
24/08/2023 328.00p 328.00p 324.00p 328.00p 5330
23/08/2023 328.00p 331.92p 326.50p 328.00p 1435
22/08/2023 329.00p 329.10p 327.00p 329.00p 5960
21/08/2023 329.00p 332.00p 326.00p 329.00p 13985
18/08/2023 335.00p 338.00p 324.88p 329.00p 14819
17/08/2023 335.00p 338.00p 332.00p 335.00p 19572
16/08/2023 335.00p 337.94p 334.10p 335.00p 3456
15/08/2023 335.00p 336.00p 333.85p 335.00p 9072
14/08/2023 334.00p 338.00p 330.00p 335.00p 36108
11/08/2023 331.00p 332.60p 328.00p 331.00p 6791
10/08/2023 330.00p 334.00p 329.49p 331.00p 5756
09/08/2023 334.00p 336.00p 327.30p 330.00p 21625
08/08/2023 347.00p 347.00p 322.16p 334.00p 92449
07/08/2023 345.00p 348.00p 344.00p 347.00p 60300
04/08/2023 346.00p 350.70p 344.00p 345.00p 7980
03/08/2023 346.00p 347.00p 345.50p 346.00p 7713
02/08/2023 355.00p 355.00p 344.00p 346.00p 20146
01/08/2023 347.00p 362.00p 344.00p 355.00p 37341
31/07/2023 350.00p 351.80p 345.00p 347.00p 11268
28/07/2023 356.00p 356.00p 346.00p 350.00p 23564
27/07/2023 357.00p 360.00p 353.20p 356.00p 4341
26/07/2023 359.00p 360.25p 332.00p 360.00p 11366
25/07/2023 362.00p 364.00p 360.00p 360.00p 4305
24/07/2023 362.00p 364.00p 360.00p 362.00p 69405
21/07/2023 367.00p 370.88p 360.00p 362.00p 36895
20/07/2023 365.00p 374.00p 360.00p 372.00p 27611
19/07/2023 363.00p 369.00p 359.55p 365.00p 19741
18/07/2023 371.00p 376.00p 357.00p 361.00p 27134
17/07/2023 371.00p 378.00p 364.00p 371.00p 44844
14/07/2023 349.00p 380.00p 342.00p 371.00p 102163
13/07/2023 342.00p 353.00p 336.00p 350.00p 31248
12/07/2023 342.00p 350.00p 335.00p 342.00p 7056
11/07/2023 342.00p 350.00p 334.00p 342.00p 6071
10/07/2023 345.00p 358.00p 334.00p 342.00p 40339
07/07/2023 335.00p 347.59p 322.00p 334.00p 175414
06/07/2023 346.00p 348.00p 332.00p 337.00p 16760
05/07/2023 347.00p 354.00p 344.00p 346.00p 34898
04/07/2023 335.00p 358.00p 326.25p 344.00p 290795
03/07/2023 250.00p 264.68p 250.00p 261.00p 58872
30/06/2023 241.00p 253.76p 240.00p 250.00p 29792
29/06/2023 239.00p 242.00p 237.08p 241.00p 11210
28/06/2023 239.00p 246.00p 237.00p 246.00p 1730
27/06/2023 239.00p 242.00p 239.00p 239.00p 253
26/06/2023 238.00p 239.00p 234.00p 239.00p 1402
23/06/2023 238.00p 238.00p 234.00p 238.00p 1540
22/06/2023 242.00p 243.80p 238.00p 238.00p 37169
21/06/2023 242.00p 242.00p 240.00p 242.00p 10285
20/06/2023 243.00p 243.00p 242.00p 242.00p 6403
19/06/2023 245.00p 250.00p 240.00p 243.00p 7895
16/06/2023 245.00p 245.00p 240.00p 245.00p 1137
15/06/2023 245.00p 250.00p 240.30p 245.00p 3304
14/06/2023 245.00p 250.00p 240.00p 245.00p 249096
13/06/2023 247.00p 250.00p 240.30p 245.00p 5341
12/06/2023 247.00p 250.00p 244.00p 244.00p 22328
09/06/2023 247.00p 247.00p 244.12p 247.00p 81
08/06/2023 247.00p 247.00p 244.00p 247.00p 700
07/06/2023 247.00p 247.00p 244.12p 247.00p 2344
06/06/2023 247.00p 250.00p 245.13p 247.00p 23295
05/06/2023 247.00p 256.00p 244.00p 247.00p 12950
02/06/2023 247.00p 247.00p 245.64p 247.00p 0
01/06/2023 247.00p 250.00p 244.50p 247.00p 21548
31/05/2023 247.00p 264.00p 244.00p 247.00p 10142
30/05/2023 247.00p 250.00p 247.00p 247.00p 1505
26/05/2023 247.00p 250.00p 244.25p 247.00p 38934
25/05/2023 247.00p 248.90p 244.50p 247.00p 2143
24/05/2023 253.00p 256.00p 244.00p 247.00p 10210
23/05/2023 261.00p 264.00p 250.00p 256.00p 21643
22/05/2023 261.00p 261.00p 258.75p 261.00p 10250
19/05/2023 265.00p 268.00p 258.00p 261.00p 49945
18/05/2023 265.00p 278.00p 263.61p 278.00p 7303
17/05/2023 263.00p 268.00p 260.80p 265.00p 20032
16/05/2023 263.00p 268.06p 258.00p 263.00p 14244
15/05/2023 258.00p 263.00p 254.00p 263.00p 3992
12/05/2023 265.00p 265.00p 254.00p 258.00p 32485
11/05/2023 264.00p 272.00p 260.00p 265.00p 42673
10/05/2023 277.00p 277.00p 261.65p 272.00p 27799
09/05/2023 266.00p 280.00p 265.00p 277.00p 58679
05/05/2023 266.00p 276.00p 266.00p 266.00p 873
04/05/2023 267.00p 270.00p 262.00p 266.00p 372
03/05/2023 266.00p 270.00p 262.00p 267.00p 992
02/05/2023 256.00p 272.00p 252.00p 268.00p 47973
28/04/2023 251.00p 255.40p 246.00p 253.00p 49732
27/04/2023 256.00p 256.00p 250.00p 251.00p 26295
26/04/2023 257.00p 260.00p 252.00p 256.00p 5840
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

*Close Price adjusted for both dividends and splits