Kooth (KOO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/05/2024 299.00p 299.00p 292.00p 295.00p 14149
23/05/2024 304.00p 304.00p 297.68p 299.00p 9792
22/05/2024 304.00p 305.04p 301.60p 304.00p 4631
21/05/2024 306.00p 310.00p 303.00p 304.00p 44642
20/05/2024 304.00p 308.00p 300.00p 302.00p 170666
17/05/2024 304.00p 304.00p 300.00p 302.00p 7798
16/05/2024 304.00p 304.00p 300.88p 302.00p 14670
15/05/2024 301.00p 305.00p 300.00p 302.00p 26427
14/05/2024 301.00p 302.00p 300.00p 300.00p 46509
13/05/2024 307.00p 309.60p 300.00p 301.00p 13646
10/05/2024 307.00p 310.00p 302.00p 307.00p 22263
09/05/2024 307.00p 310.00p 304.00p 307.00p 26002
08/05/2024 307.00p 310.00p 305.72p 307.00p 9384
07/05/2024 307.00p 310.00p 305.10p 307.00p 18394
03/05/2024 298.00p 310.00p 298.00p 307.00p 153786
02/05/2024 284.00p 300.00p 284.00p 300.00p 106472
01/05/2024 284.00p 288.00p 283.25p 284.00p 36803
30/04/2024 270.00p 290.00p 270.00p 284.00p 77678
29/04/2024 262.00p 273.92p 260.00p 270.00p 168253
26/04/2024 262.00p 263.25p 258.75p 262.00p 18746
25/04/2024 262.00p 264.00p 260.00p 262.00p 4243
24/04/2024 262.00p 264.00p 260.00p 262.00p 16230
23/04/2024 262.00p 262.00p 261.00p 262.00p 43563
22/04/2024 262.00p 262.00p 260.00p 262.00p 6578
19/04/2024 263.00p 264.00p 260.00p 262.00p 18377
18/04/2024 263.00p 263.00p 262.00p 263.00p 1220
17/04/2024 266.00p 266.00p 262.00p 263.00p 6591
16/04/2024 266.00p 268.00p 264.00p 266.00p 15197
15/04/2024 266.00p 266.00p 264.04p 266.00p 63319
12/04/2024 266.00p 266.00p 264.00p 266.00p 14339
11/04/2024 266.00p 272.00p 258.00p 266.00p 20703
10/04/2024 269.00p 269.00p 264.10p 266.00p 3575
09/04/2024 269.00p 269.98p 264.00p 266.00p 15372
08/04/2024 271.00p 272.00p 263.00p 269.00p 66311
05/04/2024 271.00p 271.00p 268.10p 271.00p 16096
04/04/2024 271.00p 271.00p 267.00p 271.00p 74474
03/04/2024 271.00p 271.00p 268.00p 271.00p 22419
02/04/2024 270.00p 272.00p 268.00p 271.00p 54532
28/03/2024 270.00p 272.00p 268.00p 270.00p 26967
27/03/2024 271.00p 273.94p 267.00p 270.00p 17443
26/03/2024 274.00p 277.00p 268.00p 271.00p 23678
25/03/2024 276.00p 276.80p 269.86p 273.00p 33836
22/03/2024 289.00p 289.00p 274.00p 274.00p 39600
21/03/2024 290.00p 290.00p 290.00p 290.00p 5000
20/03/2024 287.00p 290.00p 287.00p 290.00p 6710
19/03/2024 287.00p 292.00p 287.00p 290.00p 21000
18/03/2024 292.00p 293.80p 288.00p 290.00p 16517
15/03/2024 278.00p 294.00p 278.00p 292.00p 83709
14/03/2024 278.00p 279.96p 272.00p 277.00p 21497
13/03/2024 286.00p 286.00p 278.00p 279.00p 25248
12/03/2024 291.00p 291.00p 282.00p 286.00p 21985
11/03/2024 291.00p 291.00p 286.00p 291.00p 5581
08/03/2024 291.00p 291.00p 286.10p 291.00p 3506
07/03/2024 291.00p 291.50p 286.00p 291.00p 7814
06/03/2024 283.00p 290.00p 280.00p 291.00p 25686
05/03/2024 290.00p 290.00p 282.00p 283.00p 11075
04/03/2024 290.00p 302.00p 289.22p 302.00p 49852
01/03/2024 281.00p 294.00p 280.00p 290.00p 52594
29/02/2024 279.00p 290.00p 276.00p 280.00p 10651
28/02/2024 269.00p 281.00p 267.00p 280.00p 52243
27/02/2024 257.00p 273.75p 254.00p 269.00p 80706
26/02/2024 258.00p 260.88p 254.00p 258.00p 30544
23/02/2024 262.00p 262.00p 254.00p 258.00p 15215
22/02/2024 262.00p 262.00p 256.00p 262.00p 7148
21/02/2024 262.00p 262.00p 260.28p 262.00p 6625
20/02/2024 262.00p 262.00p 259.87p 262.00p 5565
19/02/2024 262.00p 264.00p 261.80p 262.00p 4421
16/02/2024 264.00p 268.00p 261.14p 262.00p 17631
15/02/2024 264.00p 264.50p 261.75p 264.00p 7476
14/02/2024 266.00p 268.00p 261.88p 264.00p 110319
13/02/2024 272.00p 274.00p 261.50p 262.00p 37137
12/02/2024 272.00p 272.00p 270.00p 272.00p 16561
09/02/2024 272.00p 272.00p 271.00p 272.00p 24331
08/02/2024 272.00p 272.00p 271.40p 272.00p 3564
07/02/2024 272.00p 274.00p 272.00p 272.00p 4417
06/02/2024 272.00p 273.48p 270.55p 272.00p 262899
05/02/2024 269.00p 274.00p 268.00p 272.00p 58257
02/02/2024 279.00p 279.50p 272.00p 273.00p 26596
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

*Close Price adjusted for both dividends and splits