270.00p+0.20 (+0.07%)28 Mar 2024, 18:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Kooth PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Mar 7, 2024291.00p291.50p286.00p291.00p7,814
Mar 6, 2024283.00p291.80p280.00p291.00p48,186
Mar 5, 2024290.00p290.00p282.00p283.00p11,075
Mar 4, 2024290.00p302.00p289.22p302.00p57,352
Mar 1, 2024281.00p294.00p280.00p290.00p62,054
Feb 29, 2024279.00p290.00p276.00p280.00p10,653
Feb 28, 2024269.00p281.00p267.00p280.00p73,806
Feb 27, 2024257.00p273.75p254.00p269.00p80,733
Feb 26, 2024258.00p260.88p254.00p258.00p33,230
Feb 23, 2024262.00p261.11p254.00p258.00p15,215
Feb 22, 2024262.00p261.40p256.00p262.00p7,148
Feb 21, 2024262.00p261.60p260.28p262.00p6,625
Feb 20, 2024262.00p261.80p259.87p262.00p5,565
Feb 19, 2024262.00p264.00p261.80p262.00p4,421
Feb 16, 2024264.00p268.00p261.14p262.00p20,631
Feb 15, 2024264.00p264.50p261.75p264.00p7,476
Feb 14, 2024266.00p268.00p261.88p264.00p110,319
Feb 13, 2024272.00p274.00p261.50p262.00p48,137
Feb 12, 2024272.00p271.40p270.00p272.00p16,561
Feb 9, 2024272.00p272.00p271.00p272.00p24,331
Feb 8, 2024272.00p271.80p271.40p272.00p3,564
Feb 7, 2024272.00p274.00p272.40p272.00p4,417
Feb 6, 2024272.00p273.48p270.55p272.00p262,899
Feb 5, 2024269.00p274.00p269.00p272.00p58,257
Feb 2, 2024279.00p279.50p272.00p273.00p29,096
Feb 1, 2024283.00p286.00p278.00p279.00p28,294
Jan 31, 2024286.00p286.00p280.00p284.00p13,133
Jan 30, 2024288.00p284.00p282.00p284.00p5,656
Jan 29, 2024288.00p288.50p286.70p288.00p6,783
Jan 26, 2024288.00p289.25p286.00p288.00p6,574
Jan 25, 2024288.00p289.50p286.60p288.00p16,652
Jan 24, 2024288.00p290.00p286.00p288.00p4,292
Jan 23, 2024288.00p289.50p286.40p288.00p11,898
Jan 22, 2024293.00p296.00p286.00p288.00p221,448
Jan 19, 2024293.00p292.00p292.00p293.00p1,010
Jan 18, 2024293.00p292.25p290.00p293.00p1,888
Showing 1 to 50 of 251