Kooth (KOO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
18/04/2023 287.00p 294.00p 284.00p 292.00p 25359
17/04/2023 278.00p 289.88p 276.60p 287.00p 42945
14/04/2023 272.00p 279.00p 272.00p 278.00p 14109
13/04/2023 265.00p 275.00p 263.00p 272.00p 36422
12/04/2023 246.00p 268.90p 242.00p 265.00p 74117
11/04/2023 235.00p 249.76p 230.00p 246.00p 32570
06/04/2023 235.00p 240.00p 230.00p 230.00p 2708
05/04/2023 235.00p 235.00p 230.00p 235.00p 5461
04/04/2023 235.00p 237.00p 230.30p 235.00p 5981
03/04/2023 235.00p 235.00p 230.01p 235.00p 1000
31/03/2023 232.50p 232.50p 230.00p 232.50p 2540
30/03/2023 233.50p 235.00p 230.00p 232.50p 25426
29/03/2023 233.50p 237.00p 231.33p 233.00p 20466
28/03/2023 233.50p 237.00p 231.00p 233.50p 7587
27/03/2023 233.50p 237.00p 230.00p 233.50p 6132
24/03/2023 240.00p 242.45p 230.00p 233.50p 86234
23/03/2023 230.00p 244.85p 225.00p 242.50p 226969
22/03/2023 234.00p 237.00p 225.00p 230.00p 36230
21/03/2023 230.00p 238.90p 230.00p 234.00p 65865
20/03/2023 230.00p 232.99p 225.00p 230.00p 11940
17/03/2023 233.50p 237.00p 225.00p 230.00p 199390
16/03/2023 182.50p 245.90p 170.00p 235.00p 598277
15/03/2023 171.50p 173.21p 171.12p 171.50p 0
14/03/2023 172.50p 172.50p 166.50p 171.50p 12884
13/03/2023 172.50p 175.00p 166.50p 172.50p 125
10/03/2023 172.50p 172.50p 171.10p 172.50p 888
09/03/2023 172.50p 172.50p 172.50p 172.50p 129
08/03/2023 172.50p 172.50p 171.10p 172.50p 490
07/03/2023 172.50p 175.00p 170.00p 172.50p 62526
06/03/2023 171.50p 175.00p 171.00p 172.50p 585327
03/03/2023 171.50p 171.50p 168.35p 171.50p 1600
02/03/2023 178.00p 180.00p 168.35p 171.50p 33666
01/03/2023 180.50p 180.50p 176.50p 178.00p 5416
28/02/2023 182.50p 182.50p 180.00p 180.50p 5151
27/02/2023 182.50p 185.00p 180.00p 182.50p 46562
24/02/2023 183.50p 185.00p 180.00p 182.50p 56363
23/02/2023 173.50p 186.50p 173.50p 183.50p 59227
22/02/2023 173.50p 175.70p 173.50p 173.50p 184
21/02/2023 173.50p 177.00p 170.00p 173.50p 2541
20/02/2023 173.50p 175.70p 173.50p 173.50p 2840
17/02/2023 173.50p 175.70p 173.50p 173.50p 1245
16/02/2023 173.50p 176.00p 172.25p 173.50p 13582
15/02/2023 163.50p 176.00p 163.50p 173.50p 38514
14/02/2023 163.50p 164.60p 162.00p 163.50p 4735
13/02/2023 163.50p 165.00p 159.00p 163.50p 686
10/02/2023 165.00p 165.00p 162.20p 163.50p 3055
09/02/2023 164.00p 165.00p 164.00p 165.00p 3052
08/02/2023 164.00p 164.00p 160.66p 164.00p 731
07/02/2023 164.00p 164.60p 164.00p 164.00p 25
06/02/2023 164.00p 168.00p 164.00p 164.00p 3005
03/02/2023 164.00p 168.00p 164.00p 164.00p 1
02/02/2023 164.00p 164.60p 160.22p 164.00p 4418
01/02/2023 164.00p 164.00p 160.18p 164.00p 102406
31/01/2023 164.00p 164.70p 160.10p 164.00p 4808
30/01/2023 164.00p 171.50p 160.10p 164.00p 1682
27/01/2023 164.00p 164.00p 160.00p 164.00p 6093
26/01/2023 170.00p 172.50p 160.00p 164.00p 78132
25/01/2023 167.50p 177.00p 167.50p 170.00p 40938
24/01/2023 177.50p 177.50p 163.30p 167.50p 43194
23/01/2023 177.00p 180.50p 171.75p 177.50p 25031
20/01/2023 180.50p 184.00p 174.00p 177.00p 20985
19/01/2023 156.50p 182.00p 156.50p 179.00p 41390
18/01/2023 155.00p 159.16p 155.00p 156.50p 7703
17/01/2023 155.00p 156.90p 153.00p 155.00p 8409
16/01/2023 156.50p 157.33p 153.00p 155.00p 7068
13/01/2023 158.00p 158.00p 154.00p 156.50p 22466
12/01/2023 156.50p 160.00p 156.50p 156.50p 1250
11/01/2023 156.50p 160.00p 155.65p 156.50p 4916
10/01/2023 157.50p 159.80p 153.30p 156.50p 40272
09/01/2023 159.00p 162.00p 153.00p 157.50p 27577
06/01/2023 149.50p 164.00p 149.50p 160.00p 37497
05/01/2023 149.50p 152.51p 148.92p 149.50p 6103
04/01/2023 141.50p 153.00p 141.50p 149.50p 14331
03/01/2023 139.50p 143.00p 138.62p 141.50p 3312
30/12/2022 139.50p 139.82p 139.50p 139.50p 0
29/12/2022 139.50p 139.82p 138.63p 139.50p 0
28/12/2022 139.50p 143.00p 138.62p 139.50p 496
23/12/2022 139.50p 139.50p 136.00p 139.50p 1323
22/12/2022 139.50p 143.00p 139.50p 139.50p 18188
21/12/2022 139.50p 139.50p 138.00p 139.50p 1011
20/12/2022 139.50p 143.00p 138.20p 139.50p 12490
19/12/2022 139.50p 142.00p 137.60p 139.50p 13314
16/12/2022 139.00p 139.00p 137.60p 139.00p 42
15/12/2022 139.00p 140.00p 137.60p 139.00p 31000
14/12/2022 136.50p 139.00p 135.88p 139.00p 20500
13/12/2022 136.50p 136.70p 135.88p 136.50p 730
12/12/2022 136.50p 138.00p 135.88p 136.50p 1490
09/12/2022 136.50p 140.00p 132.10p 136.50p 25138
08/12/2022 136.50p 136.50p 135.10p 136.50p 1392
07/12/2022 136.00p 140.00p 135.00p 136.50p 3413
06/12/2022 136.00p 139.84p 133.82p 136.00p 20035
05/12/2022 136.00p 136.00p 132.00p 136.00p 11000
02/12/2022 136.00p 136.24p 136.00p 136.00p 0
01/12/2022 136.00p 136.24p 136.00p 136.00p 0
30/11/2022 136.00p 138.00p 136.00p 136.00p 42
29/11/2022 136.00p 136.00p 133.55p 136.00p 111
28/11/2022 136.00p 140.00p 132.00p 136.00p 4852
25/11/2022 136.00p 136.00p 133.55p 136.00p 69
24/11/2022 136.00p 139.00p 136.00p 136.00p 993
23/11/2022 136.00p 138.64p 132.00p 136.00p 1003
22/11/2022 136.00p 138.64p 133.55p 136.00p 739
21/11/2022 136.00p 136.24p 136.00p 136.00p 0
18/11/2022 136.00p 136.00p 133.55p 136.00p 1066
17/11/2022 134.50p 136.00p 134.50p 136.00p 694
16/11/2022 136.00p 136.00p 132.24p 134.50p 30733
15/11/2022 132.50p 139.00p 130.00p 130.00p 68112
14/11/2022 125.50p 134.94p 125.50p 132.50p 19479
11/11/2022 117.50p 127.95p 117.50p 125.50p 28924
10/11/2022 111.50p 122.00p 108.95p 117.50p 50223
09/11/2022 111.50p 113.20p 111.50p 111.50p 3305
08/11/2022 111.50p 114.50p 108.80p 111.50p 6790
07/11/2022 110.00p 113.00p 107.00p 111.50p 244765
04/11/2022 112.50p 112.50p 110.00p 110.00p 6346
03/11/2022 112.50p 114.70p 110.00p 112.50p 267
02/11/2022 112.50p 112.50p 110.00p 112.50p 1715
01/11/2022 112.50p 114.80p 110.30p 112.50p 11608
31/10/2022 112.50p 114.40p 111.80p 112.50p 17000
28/10/2022 115.00p 115.00p 112.50p 112.50p 6029
27/10/2022 116.50p 116.50p 113.50p 115.00p 4233
26/10/2022 117.50p 120.00p 113.35p 120.00p 64510
25/10/2022 117.50p 118.90p 115.00p 117.50p 29126
24/10/2022 117.50p 118.00p 117.50p 117.50p 0

*Close Price adjusted for both dividends and splits