Kooth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 146.00 | 146.00 | 135.10 | 140.00 | 140.00 | 80,628 |
| 2022-07-14 | 155.00 | 155.00 | 142.65 | 146.00 | 146.00 | 14,385 |
| 2022-07-13 | 165.00 | 165.00 | 155.00 | 155.50 | 155.50 | 14,824 |
| 2022-07-12 | 168.00 | 168.00 | 164.00 | 168.00 | 168.00 | 1,979 |
| 2022-07-11 | 170.50 | 172.00 | 165.00 | 168.50 | 168.50 | 4,133 |
| 2022-07-08 | 170.50 | 170.50 | 168.00 | 170.50 | 170.50 | 7,159 |
| 2022-07-07 | 170.50 | 170.50 | 168.00 | 170.50 | 170.50 | 200 |
| 2022-07-06 | 170.00 | 173.00 | 168.00 | 170.50 | 170.50 | 12,716 |
| 2022-07-05 | 170.00 | 170.00 | 167.00 | 170.00 | 170.00 | 2,841 |
| 2022-07-04 | 170.00 | 170.00 | 167.00 | 170.00 | 170.00 | 5,121 |
| 2022-07-01 | 171.50 | 173.00 | 170.00 | 171.50 | 171.50 | 2,293 |
| 2022-06-30 | 171.50 | 172.00 | 171.22 | 171.50 | 171.50 | 2,514 |
| 2022-06-29 | 171.50 | 172.00 | 171.50 | 171.50 | 171.50 | 1,159 |
| 2022-06-28 | 171.50 | 172.00 | 171.22 | 171.50 | 171.50 | 2,625 |
| 2022-06-27 | 181.00 | 182.00 | 171.50 | 171.50 | 171.50 | 10,034 |
| 2022-06-24 | 181.00 | 181.00 | 180.00 | 181.00 | 181.00 | 346 |
| 2022-06-23 | 181.00 | 181.00 | 180.00 | 181.00 | 181.00 | 2,081 |
| 2022-06-22 | 181.50 | 182.00 | 180.13 | 182.00 | 182.00 | 825 |
| 2022-06-21 | 181.50 | 181.50 | 180.13 | 181.50 | 181.50 | 4,746 |
| 2022-06-20 | 181.50 | 181.50 | 180.65 | 181.50 | 181.50 | 1,500 |
| 2022-06-17 | 181.50 | 181.50 | 180.00 | 181.50 | 181.50 | 410 |
| 2022-06-16 | 181.50 | 181.50 | 180.65 | 181.50 | 181.50 | 412 |
| 2022-06-15 | 181.50 | 182.25 | 181.50 | 181.50 | 181.50 | 7,500 |
| 2022-06-14 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 0 |
| 2022-06-13 | 181.50 | 182.10 | 180.10 | 181.50 | 181.50 | 3,716 |
| 2022-06-10 | 190.00 | 190.00 | 180.00 | 180.00 | 180.00 | 7,970 |
| 2022-06-09 | 192.50 | 192.50 | 191.00 | 192.50 | 192.50 | 400 |
| 2022-06-08 | 197.00 | 197.50 | 190.00 | 192.50 | 192.50 | 8,416 |
| 2022-06-07 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2022-06-06 | 197.00 | 197.80 | 197.00 | 197.00 | 197.00 | 600 |
| 2022-06-01 | 197.00 | 198.00 | 194.33 | 197.00 | 197.00 | 1,689 |
| 2022-05-31 | 197.00 | 198.30 | 194.10 | 197.00 | 197.00 | 7,200 |
| 2022-05-30 | 197.00 | 198.00 | 194.00 | 194.00 | 194.00 | 74,277 |
| 2022-05-27 | 199.00 | 200.00 | 197.00 | 197.00 | 197.00 | 2,027 |
| 2022-05-26 | 199.00 | 199.00 | 198.00 | 199.00 | 199.00 | 1,000 |
| 2022-05-25 | 199.00 | 199.50 | 198.00 | 199.00 | 199.00 | 6,733 |
| 2022-05-24 | 199.00 | 199.00 | 198.00 | 199.00 | 199.00 | 2,041 |
| 2022-05-23 | 199.00 | 199.00 | 198.00 | 199.00 | 199.00 | 1,480 |
| 2022-05-20 | 199.00 | 199.00 | 198.00 | 199.00 | 199.00 | 24,749 |
| 2022-05-19 | 199.00 | 199.00 | 198.00 | 199.00 | 199.00 | 64 |
| 2022-05-18 | 203.00 | 205.00 | 198.00 | 200.00 | 200.00 | 6,531 |
| 2022-05-17 | 202.50 | 202.50 | 200.30 | 202.50 | 202.50 | 120 |
| 2022-05-16 | 203.00 | 203.80 | 202.50 | 202.50 | 202.50 | 100 |
| 2022-05-13 | 201.50 | 204.90 | 196.00 | 202.50 | 202.50 | 16,907 |
| 2022-05-12 | 205.00 | 205.00 | 200.00 | 202.50 | 202.50 | 5,425 |
| 2022-05-11 | 206.00 | 206.00 | 202.60 | 206.00 | 206.00 | 977 |
| 2022-05-10 | 206.00 | 209.00 | 206.00 | 206.00 | 206.00 | 235 |
| 2022-05-09 | 212.71 | 212.71 | 205.00 | 206.00 | 206.00 | 10,845 |
| 2022-05-06 | 213.50 | 213.50 | 212.00 | 213.50 | 213.50 | 5,000 |
| 2022-05-05 | 214.50 | 214.50 | 212.00 | 214.50 | 214.50 | 858 |
| 2022-05-04 | 214.50 | 214.50 | 213.90 | 214.50 | 214.50 | 224 |
| 2022-05-03 | 214.50 | 214.50 | 212.00 | 214.50 | 214.50 | 4,950 |
| 2022-04-29 | 214.50 | 215.25 | 212.00 | 214.50 | 214.50 | 17,057 |
| 2022-04-28 | 226.00 | 227.00 | 212.00 | 214.50 | 214.50 | 29,832 |
| 2022-04-27 | 226.00 | 226.00 | 225.80 | 226.00 | 226.00 | 44 |
| 2022-04-26 | 227.00 | 227.00 | 225.00 | 227.00 | 227.00 | 3,232 |
| 2022-04-25 | 231.00 | 231.00 | 222.00 | 231.00 | 231.00 | 17,527 |
| 2022-04-22 | 230.00 | 237.00 | 230.00 | 231.00 | 231.00 | 3,689 |
| 2022-04-21 | 232.00 | 232.00 | 223.00 | 231.00 | 231.00 | 44,656 |
| 2022-04-20 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.