1. Share Prices

  2. Kooth PLC (KOO)

151.50p+0.50 (+0.33%)16 Sep 2025, 15:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kooth PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 15, 2025153.00p154.00p150.00p151.00p20,869
Sep 12, 2025152.50p154.00p149.00p153.00p23,521
Sep 11, 2025153.00p153.00p151.00p152.50p820,229
Sep 10, 2025153.00p154.00p152.00p153.00p6,684
Sep 9, 2025152.00p157.00p151.93p152.00p42,730
Sep 8, 2025152.00p153.78p151.75p152.00p18,076
Sep 5, 2025152.00p154.00p149.54p152.00p8,515
Sep 4, 2025154.00p155.00p150.04p154.00p23,869
Sep 3, 2025154.00p155.00p153.00p154.00p680,095
Sep 2, 2025157.50p157.90p153.00p152.50p44,497
Sep 1, 2025157.50p160.00p155.00p157.50p24,453
Aug 29, 2025157.50p158.44p156.06p157.50p5,781
Aug 28, 2025158.50p160.00p155.00p158.00p25,735
Aug 27, 2025158.50p159.00p157.00p158.50p10,369
Aug 26, 2025158.50p160.00p157.00p158.50p25,154
Aug 22, 2025158.50p158.80p157.06p158.50p9,848
Aug 21, 2025158.50p158.80p157.06p158.50p9,146
Aug 20, 2025158.50p164.00p157.03p158.50p66,433
Aug 19, 2025157.50p160.00p157.00p158.50p22,670
Aug 18, 2025157.50p157.85p155.50p157.50p890
Aug 15, 2025157.00p158.00p156.00p156.00p4,487
Aug 14, 2025157.00p157.00p156.66p157.00p13,969
Aug 13, 2025157.00p157.20p156.00p157.00p6,336
Aug 12, 2025156.50p158.00p155.90p157.00p15,428
Aug 11, 2025156.50p157.00p155.50p156.50p23,916
Aug 8, 2025156.00p158.00p154.60p156.00p13,004
Aug 7, 2025155.50p158.00p153.75p156.00p26,268
Aug 6, 2025155.50p158.00p153.00p155.50p52,347
Aug 5, 2025159.00p160.00p150.00p155.50p117,323
Aug 4, 2025159.00p160.00p157.00p159.00p37,738
Aug 1, 2025159.00p158.98p158.18p159.00p83,430
Jul 31, 2025159.00p160.00p158.00p159.00p131,032
Jul 30, 2025160.25p160.00p158.02p159.00p43,792
Jul 29, 2025159.00p162.00p157.00p160.25p64,303
Jul 28, 2025181.50p183.00p157.00p157.00p307,035
Jul 25, 2025186.50p190.00p180.00p181.00p7,464
Jul 24, 2025189.00p192.00p183.00p187.00p26,189
Jul 23, 2025189.00p192.00p186.00p189.00p10,930
Jul 22, 2025189.00p192.00p186.60p189.00p23,619
Jul 21, 2025187.00p192.00p186.00p189.00p14,732
Jul 18, 2025189.50p192.00p187.00p189.50p5,431
Jul 17, 2025189.50p190.50p188.00p189.50p12,198
Jul 16, 2025189.50p191.00p187.63p189.50p7,851
Jul 15, 2025189.50p191.00p187.22p189.50p8,125
Jul 14, 2025190.00p192.00p186.00p189.50p78,757
Jul 11, 2025190.00p190.00p188.25p190.00p10,480
Jul 10, 2025188.75p194.00p187.50p190.00p19,981
Jul 9, 2025186.50p190.00p186.00p188.75p80,507
Jul 8, 2025191.50p193.00p186.00p186.50p27,993
Jul 7, 2025193.00p198.00p191.00p191.50p16,399
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC230.6014.96
Kier Group PLC205.507.03
Chemring Group PLC599.004.72
Pollen Street Group Limited902.002.97
Energean PLC880.502.92
Rit Capital Partners PLC2,015.002.39

Fallers

CompanyPrice% Chg
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
Bridgepoint Group PLC321.80-3.94
W.A.G Payment Solutions PLC101.50-3.79
Wpp PLC383.60-3.50
Breedon Group PLC356.20-3.47