1. Share Prices

  2. Kooth PLC (KOO)

304.00p+2.00 (+0.66%)21 May 2024, 17:07
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
May 21, 2024306.00p310.00p303.00p304.00p44,642
May 20, 2024304.00p308.00p300.00p302.00p205,666
May 17, 2024304.00p303.96p300.00p302.00p7,798
May 16, 2024304.00p303.96p300.88p302.00p14,670
May 15, 2024301.00p305.00p300.00p302.00p26,427
May 14, 2024301.00p302.00p300.00p300.00p46,509
May 13, 2024307.00p309.60p300.00p301.00p13,646
May 10, 2024307.00p310.00p302.00p307.00p22,263
May 9, 2024307.00p310.00p304.00p307.00p26,002
May 8, 2024307.00p310.00p305.72p307.00p9,384
May 7, 2024307.00p310.00p305.10p307.00p18,394
May 3, 2024298.00p310.00p300.00p307.00p153,786
May 2, 2024284.00p300.00p288.00p300.00p106,472
May 1, 2024284.00p288.00p283.25p284.00p36,803
Apr 30, 2024270.00p290.00p274.00p284.00p77,678
Apr 29, 2024262.00p273.92p260.00p270.00p168,253
Apr 26, 2024262.00p263.25p258.75p262.00p18,746
Apr 25, 2024262.00p264.00p260.00p262.00p4,243
Apr 24, 2024262.00p264.00p260.00p262.00p16,230
Apr 23, 2024262.00p262.00p261.00p262.00p43,563
Apr 22, 2024262.00p262.00p260.00p262.00p6,578
Apr 19, 2024263.00p264.00p260.00p262.00p18,377
Apr 18, 2024263.00p262.50p262.00p263.00p1,220
Apr 17, 2024266.00p264.90p262.00p263.00p6,591
Apr 16, 2024266.00p268.00p264.00p266.00p15,197
Apr 15, 2024266.00p266.00p264.04p266.00p63,319
Apr 12, 2024266.00p265.00p264.00p266.00p14,339
Apr 11, 2024266.00p272.00p258.00p266.00p20,703
Apr 10, 2024269.00p264.18p264.10p266.00p3,575
Apr 9, 2024269.00p269.98p264.00p266.00p15,372
Apr 8, 2024271.00p272.00p263.00p269.00p66,311
Apr 5, 2024271.00p270.50p268.10p271.00p16,096
Apr 4, 2024271.00p270.50p270.50p271.00p74,474
Apr 3, 2024271.00p270.00p268.00p271.00p22,419
Apr 2, 2024270.00p272.00p268.00p271.00p54,532
Mar 28, 2024270.00p272.00p268.00p270.00p36,267
Mar 27, 2024271.00p273.94p267.00p270.00p17,443
Mar 26, 2024274.00p277.00p268.00p271.00p23,678
Mar 25, 2024276.00p276.80p269.87p273.00p43,836
Mar 22, 2024289.00p288.60p274.00p274.00p39,600
Mar 21, 2024290.00p290.00p290.00p290.00p5,000
Mar 20, 2024290.00p291.00p288.00p290.00p6,710
Mar 19, 2024287.00p292.00p290.00p290.00p21,000
Mar 18, 2024292.00p293.80p288.00p290.00p19,017
Mar 15, 2024278.00p294.00p280.00p292.00p87,709
Mar 14, 2024278.00p279.96p272.00p277.00p29,497
Mar 13, 2024286.00p282.00p278.00p279.00p25,248
Mar 12, 2024291.00p286.30p282.00p286.00p21,985
Mar 11, 2024291.00p288.00p286.00p291.00p5,581
Mar 8, 2024291.00p291.00p286.10p291.00p3,506
123456
Showing 1 to 50 of 252

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC1,238.004.92
Hargreaves Lansdown PLC932.804.15
Schroders PLC384.803.89
Marshalls PLC329.503.62
Safestore Holdings PLC877.002.75
Babcock International Group PLC551.502.41

Fallers

CompanyPrice% Chg
Ssp Group PLC190.00-9.00
Dowlais Group PLC72.15-6.12
Pennon Group PLC679.50-5.16
Bt Group PLC128.00-3.21
Ascential PLC330.00-3.21
Future PLC995.00-3.12
Risers/fallers data from previous trading day. Today's data available from 8:15am.