Kooth plc (KOO.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:11PM BST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 307.90 | 310.00 | 304.00 | 307.00 | 307.00 | 26,002 |
| May 08, 2024 | 307.00 | 310.00 | 305.72 | 307.00 | 307.00 | 9,384 |
| May 07, 2024 | 307.00 | 310.00 | 305.10 | 307.00 | 307.00 | 18,394 |
| May 03, 2024 | 298.00 | 310.00 | 300.00 | 307.00 | 307.00 | 153,786 |
| May 02, 2024 | 284.00 | 300.00 | 288.00 | 300.00 | 300.00 | 106,472 |
| May 01, 2024 | 284.00 | 288.00 | 283.25 | 284.00 | 284.00 | 36,803 |
| Apr 30, 2024 | 270.00 | 290.00 | 274.00 | 284.00 | 284.00 | 77,678 |
| Apr 29, 2024 | 262.00 | 273.92 | 260.00 | 270.00 | 270.00 | 168,253 |
| Apr 26, 2024 | 262.00 | 263.25 | 258.75 | 262.00 | 262.00 | 18,746 |
| Apr 25, 2024 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | 4,243 |
| Apr 24, 2024 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | 16,230 |
| Apr 23, 2024 | 262.00 | 262.00 | 261.00 | 262.00 | 262.00 | 43,563 |
| Apr 22, 2024 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | 6,578 |
| Apr 19, 2024 | 263.00 | 264.00 | 260.00 | 262.00 | 262.00 | 18,377 |
| Apr 18, 2024 | 263.00 | 262.50 | 262.00 | 263.00 | 263.00 | 1,220 |
| Apr 17, 2024 | 266.00 | 264.90 | 262.00 | 263.00 | 263.00 | 6,591 |
| Apr 16, 2024 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | 15,197 |
| Apr 15, 2024 | 266.00 | 266.00 | 264.04 | 266.00 | 266.00 | 63,319 |
| Apr 12, 2024 | 266.00 | 265.00 | 264.00 | 266.00 | 266.00 | 14,339 |
| Apr 11, 2024 | 266.00 | 272.00 | 258.00 | 266.00 | 266.00 | 20,703 |
| Apr 10, 2024 | 269.00 | 264.18 | 264.10 | 266.00 | 266.00 | 3,575 |
| Apr 09, 2024 | 269.00 | 269.98 | 264.00 | 266.00 | 266.00 | 15,372 |
| Apr 08, 2024 | 271.00 | 272.00 | 263.00 | 269.00 | 269.00 | 66,311 |
| Apr 05, 2024 | 271.00 | 270.50 | 268.10 | 271.00 | 271.00 | 16,096 |
| Apr 04, 2024 | 271.00 | 270.50 | 270.50 | 271.00 | 271.00 | 74,474 |
| Apr 03, 2024 | 271.00 | 270.00 | 268.00 | 271.00 | 271.00 | 22,419 |
| Apr 02, 2024 | 270.00 | 272.00 | 268.00 | 271.00 | 271.00 | 54,532 |
| Mar 28, 2024 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | 36,267 |
| Mar 27, 2024 | 271.00 | 273.94 | 267.00 | 270.00 | 270.00 | 17,443 |
| Mar 26, 2024 | 274.00 | 277.00 | 268.00 | 271.00 | 271.00 | 23,678 |
| Mar 25, 2024 | 276.00 | 276.80 | 269.86 | 273.00 | 273.00 | 43,836 |
| Mar 22, 2024 | 289.00 | 288.60 | 274.00 | 274.00 | 274.00 | 39,600 |
| Mar 21, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 5,000 |
| Mar 20, 2024 | 290.00 | 291.00 | 288.00 | 290.00 | 290.00 | 6,710 |
| Mar 19, 2024 | 287.00 | 292.00 | 290.00 | 290.00 | 290.00 | 21,000 |
| Mar 18, 2024 | 292.00 | 293.80 | 288.00 | 290.00 | 290.00 | 19,017 |
| Mar 15, 2024 | 278.00 | 294.00 | 280.00 | 292.00 | 292.00 | 87,709 |
| Mar 14, 2024 | 278.00 | 279.96 | 272.00 | 277.00 | 277.00 | 29,497 |
| Mar 13, 2024 | 286.00 | 282.00 | 278.00 | 279.00 | 279.00 | 25,248 |
| Mar 12, 2024 | 291.00 | 286.30 | 282.00 | 286.00 | 286.00 | 21,985 |
| Mar 11, 2024 | 291.00 | 288.00 | 286.00 | 291.00 | 291.00 | 5,581 |
| Mar 08, 2024 | 291.00 | 291.00 | 286.10 | 291.00 | 291.00 | 3,506 |
| Mar 07, 2024 | 291.00 | 291.50 | 286.00 | 291.00 | 291.00 | 7,814 |
| Mar 06, 2024 | 283.00 | 291.80 | 280.00 | 291.00 | 291.00 | 48,186 |
| Mar 05, 2024 | 290.00 | 290.00 | 282.00 | 283.00 | 283.00 | 11,075 |
| Mar 04, 2024 | 290.00 | 302.00 | 289.22 | 302.00 | 302.00 | 57,352 |
| Mar 01, 2024 | 281.00 | 294.00 | 280.00 | 290.00 | 290.00 | 62,054 |
| Feb 29, 2024 | 279.00 | 290.00 | 276.00 | 280.00 | 280.00 | 10,653 |
| Feb 28, 2024 | 269.00 | 281.00 | 267.00 | 280.00 | 280.00 | 73,806 |
| Feb 27, 2024 | 257.00 | 273.75 | 254.00 | 269.00 | 269.00 | 80,733 |
| Feb 26, 2024 | 258.00 | 260.88 | 254.00 | 258.00 | 258.00 | 33,230 |
| Feb 23, 2024 | 262.00 | 261.11 | 254.00 | 258.00 | 258.00 | 15,215 |
| Feb 22, 2024 | 262.00 | 261.40 | 256.00 | 262.00 | 262.00 | 7,148 |
| Feb 21, 2024 | 262.00 | 261.60 | 260.28 | 262.00 | 262.00 | 6,625 |
| Feb 20, 2024 | 262.00 | 261.80 | 259.87 | 262.00 | 262.00 | 5,565 |
| Feb 19, 2024 | 262.00 | 264.00 | 261.80 | 262.00 | 262.00 | 4,421 |
| Feb 16, 2024 | 264.00 | 268.00 | 261.14 | 262.00 | 262.00 | 20,631 |
| Feb 15, 2024 | 264.00 | 264.50 | 261.75 | 264.00 | 264.00 | 7,476 |
| Feb 14, 2024 | 266.00 | 268.00 | 261.88 | 264.00 | 264.00 | 110,319 |
| Feb 13, 2024 | 272.00 | 274.00 | 261.50 | 262.00 | 262.00 | 48,137 |
| Feb 12, 2024 | 272.00 | 271.40 | 270.00 | 272.00 | 272.00 | 16,561 |
| Feb 09, 2024 | 272.00 | 272.00 | 271.00 | 272.00 | 272.00 | 24,331 |
| Feb 08, 2024 | 272.00 | 271.80 | 271.40 | 272.00 | 272.00 | 3,564 |
| Feb 07, 2024 | 272.00 | 274.00 | 272.40 | 272.00 | 272.00 | 4,417 |
| Feb 06, 2024 | 272.00 | 273.48 | 270.55 | 272.00 | 272.00 | 262,899 |
| Feb 05, 2024 | 269.00 | 274.00 | 269.00 | 272.00 | 272.00 | 58,257 |
| Feb 02, 2024 | 279.00 | 279.50 | 272.00 | 273.00 | 273.00 | 29,096 |
| Feb 01, 2024 | 283.00 | 286.00 | 278.00 | 279.00 | 279.00 | 28,294 |
| Jan 31, 2024 | 286.00 | 286.00 | 280.00 | 284.00 | 284.00 | 13,133 |
| Jan 30, 2024 | 288.00 | 284.00 | 282.00 | 284.00 | 284.00 | 5,656 |
| Jan 29, 2024 | 288.00 | 288.50 | 286.70 | 288.00 | 288.00 | 6,783 |
| Jan 26, 2024 | 288.00 | 289.25 | 286.00 | 288.00 | 288.00 | 6,574 |
| Jan 25, 2024 | 288.00 | 289.50 | 286.60 | 288.00 | 288.00 | 16,652 |
| Jan 24, 2024 | 288.00 | 290.00 | 286.00 | 288.00 | 288.00 | 4,292 |
| Jan 23, 2024 | 288.00 | 289.50 | 286.40 | 288.00 | 288.00 | 11,898 |
| Jan 22, 2024 | 293.00 | 296.00 | 286.00 | 288.00 | 288.00 | 221,448 |
| Jan 19, 2024 | 293.00 | 292.00 | 292.00 | 293.00 | 293.00 | 1,010 |
| Jan 18, 2024 | 293.00 | 292.25 | 290.00 | 293.00 | 293.00 | 1,888 |
| Jan 17, 2024 | 301.00 | 297.00 | 288.00 | 290.00 | 290.00 | 26,243 |
| Jan 16, 2024 | 302.00 | 304.00 | 298.00 | 301.00 | 301.00 | 4,504 |
| Jan 15, 2024 | 300.00 | 301.25 | 300.00 | 302.00 | 302.00 | 9,375 |
| Jan 12, 2024 | 302.00 | 301.40 | 294.00 | 302.00 | 302.00 | 6,841 |
| Jan 11, 2024 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | 4,091 |
| Jan 10, 2024 | 302.00 | 302.60 | 300.04 | 302.00 | 302.00 | 6,334 |
| Jan 09, 2024 | 313.00 | 303.70 | 301.00 | 302.00 | 302.00 | 136,981 |
| Jan 08, 2024 | 301.00 | 314.00 | 303.00 | 314.00 | 314.00 | 121,826 |
| Jan 05, 2024 | 297.00 | 306.00 | 298.00 | 302.00 | 302.00 | 366,222 |
| Jan 04, 2024 | 291.00 | 298.00 | 289.00 | 297.00 | 297.00 | 68,376 |
| Jan 03, 2024 | 297.00 | 298.00 | 283.00 | 292.00 | 292.00 | 97,166 |
| Jan 02, 2024 | 297.00 | 300.00 | 290.00 | 297.00 | 297.00 | 8,636 |
| Dec 29, 2023 | 297.00 | 294.01 | 294.00 | 297.00 | 297.00 | 1,187 |
| Dec 28, 2023 | 298.00 | 302.00 | 290.00 | 302.00 | 302.00 | 5,546 |
| Dec 27, 2023 | 298.00 | 300.00 | 290.00 | 298.00 | 298.00 | 12,495 |
| Dec 22, 2023 | 298.00 | 298.00 | 297.20 | 298.00 | 298.00 | 339 |
| Dec 21, 2023 | 298.00 | 300.00 | 290.00 | 298.00 | 298.00 | 1,058 |
| Dec 20, 2023 | 298.00 | 297.40 | 296.00 | 298.00 | 298.00 | 5,932 |
| Dec 19, 2023 | 298.00 | 297.50 | 296.50 | 298.00 | 298.00 | 11,020 |
| Dec 18, 2023 | 298.00 | 299.65 | 296.50 | 298.00 | 298.00 | 3,024 |
| Dec 15, 2023 | 298.00 | 299.69 | 297.65 | 298.00 | 298.00 | 1,025 |
| Dec 14, 2023 | 298.00 | 299.96 | 297.00 | 298.00 | 298.00 | 30,940 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.