Kooth plc (AIM:KOO)
London
· Delayed Price · Currency is GBP · Price in GBX 122.50
0.00 (0.00%)
At close: Dec 5, 2025
Kooth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | - | 7,465 |
| Dec 4, 2025 | 122.50 | 124.00 | 120.00 | 122.50 | 122.50 | 0.41% | 20,036 |
| Dec 3, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -2.40% | 7,707 |
| Dec 2, 2025 | 122.50 | 125.00 | 120.00 | 125.00 | 125.00 | 2.04% | 349,122 |
| Dec 1, 2025 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | - | 16,750 |
| Nov 28, 2025 | 123.00 | 125.00 | 120.00 | 122.50 | 122.50 | -0.41% | 38,531 |
| Nov 27, 2025 | 123.00 | 124.99 | 123.00 | 123.00 | 123.00 | - | 47,595 |
| Nov 26, 2025 | 122.50 | 125.00 | 120.55 | 123.00 | 123.00 | 0.41% | 37,296 |
| Nov 25, 2025 | 120.00 | 125.00 | 120.00 | 122.50 | 122.50 | - | 7,009 |
| Nov 24, 2025 | 124.00 | 128.00 | 120.00 | 122.50 | 122.50 | -1.21% | 31,457 |
| Nov 21, 2025 | 123.10 | 130.00 | 121.00 | 124.00 | 124.00 | -2.75% | 10,680 |
| Nov 20, 2025 | 128.50 | 129.00 | 125.00 | 127.50 | 127.50 | -0.78% | 20,059 |
| Nov 19, 2025 | 127.50 | 130.00 | 125.00 | 128.50 | 128.50 | 0.78% | 44,726 |
| Nov 18, 2025 | 127.50 | 128.45 | 126.82 | 127.50 | 127.50 | - | 10,050 |
| Nov 17, 2025 | 126.50 | 130.00 | 126.80 | 127.50 | 127.50 | 0.79% | 8,377 |
| Nov 14, 2025 | 127.50 | 130.00 | 125.00 | 126.50 | 126.50 | -0.78% | 45,312 |
| Nov 13, 2025 | 127.50 | 129.80 | 125.00 | 127.50 | 127.50 | - | 26,217 |
| Nov 12, 2025 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | - | 6,969 |
| Nov 11, 2025 | 127.50 | 130.00 | 126.13 | 127.50 | 127.50 | 2.00% | 24,856 |
| Nov 10, 2025 | 127.50 | 130.00 | 125.00 | 125.00 | 125.00 | -1.96% | 42,355 |
| Nov 7, 2025 | 128.50 | 130.00 | 124.00 | 127.50 | 127.50 | -0.78% | 18,664 |
| Nov 6, 2025 | 131.00 | 134.00 | 126.00 | 128.50 | 128.50 | -1.91% | 11,687 |
| Nov 5, 2025 | 131.00 | 134.00 | 128.00 | 131.00 | 131.00 | 3.15% | 13,340 |
| Nov 4, 2025 | 132.00 | 134.00 | 127.00 | 127.00 | 127.00 | -3.79% | 20,504 |
| Nov 3, 2025 | 132.50 | 134.00 | 130.00 | 132.00 | 132.00 | - | 1,916 |
| Oct 31, 2025 | 132.00 | 131.80 | 130.00 | 132.00 | 132.00 | - | 1,876 |
| Oct 30, 2025 | 132.00 | 132.44 | 130.00 | 132.00 | 132.00 | - | 141 |
| Oct 29, 2025 | 132.00 | 132.00 | 129.50 | 132.00 | 132.00 | - | 12,267 |
| Oct 28, 2025 | 132.00 | 133.99 | 130.00 | 132.00 | 132.00 | - | 15,378 |
| Oct 27, 2025 | 129.00 | 134.00 | 130.00 | 132.00 | 132.00 | 2.33% | 462,496 |
| Oct 24, 2025 | 128.50 | 132.50 | 128.90 | 129.00 | 129.00 | -2.64% | 38,843 |
| Oct 23, 2025 | 127.50 | 132.50 | 125.00 | 132.50 | 132.50 | 3.92% | 77,237 |
| Oct 22, 2025 | 133.50 | 135.00 | 125.00 | 127.50 | 127.50 | -4.49% | 40,303 |
| Oct 21, 2025 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | - | 62,881 |
| Oct 20, 2025 | 136.00 | 142.50 | 132.18 | 133.50 | 133.50 | -1.84% | 24,439 |
| Oct 17, 2025 | 140.50 | 142.50 | 135.00 | 136.00 | 136.00 | -3.20% | 41,293 |
| Oct 16, 2025 | 140.50 | 139.90 | 138.00 | 140.50 | 140.50 | - | 7,851 |
| Oct 15, 2025 | 140.00 | 143.00 | 135.00 | 140.50 | 140.50 | 1.08% | 31,547 |
| Oct 14, 2025 | 141.50 | 143.00 | 136.50 | 139.00 | 139.00 | -1.77% | 56,511 |
| Oct 13, 2025 | 143.50 | 145.00 | 140.00 | 141.50 | 141.50 | -1.39% | 101,881 |
| Oct 10, 2025 | 143.50 | 144.99 | 142.00 | 143.50 | 143.50 | - | 18,954 |
| Oct 9, 2025 | 143.50 | 145.00 | 142.00 | 143.50 | 143.50 | - | 31,875 |
| Oct 8, 2025 | 143.50 | 145.00 | 142.00 | 143.50 | 143.50 | - | 1,629,441 |
| Oct 7, 2025 | 143.50 | 145.00 | 142.00 | 143.50 | 143.50 | 0.70% | 11,844 |
| Oct 6, 2025 | 142.50 | 146.00 | 140.00 | 142.50 | 142.50 | -1.72% | 11,086 |
| Oct 3, 2025 | 141.50 | 145.00 | 140.00 | 145.00 | 145.00 | -0.68% | 21,969 |
| Oct 2, 2025 | 142.00 | 146.00 | 139.10 | 146.00 | 146.00 | 3.55% | 31,112 |
| Oct 1, 2025 | 141.00 | 140.68 | 139.00 | 141.00 | 141.00 | - | 12,019 |
| Sep 30, 2025 | 140.50 | 143.00 | 138.00 | 141.00 | 141.00 | 0.36% | 22,493 |
| Sep 29, 2025 | 140.50 | 144.00 | 137.00 | 140.50 | 140.50 | - | 54,648 |