Kooth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 236.00 | 236.00 | 230.00 | 236.00 | 236.00 | 161,603 |
| 2022-04-13 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2022-04-12 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 423 |
| 2022-04-11 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2022-04-08 | 237.00 | 239.80 | 232.05 | 236.00 | 236.00 | 286 |
| 2022-04-07 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2022-04-06 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 280 |
| 2022-04-05 | 240.70 | 240.70 | 234.00 | 234.00 | 234.00 | 4,183 |
| 2022-04-04 | 243.00 | 243.00 | 240.00 | 243.00 | 243.00 | 10,803 |
| 2022-04-01 | 244.00 | 244.45 | 242.35 | 244.00 | 244.00 | 2,658 |
| 2022-03-31 | 240.00 | 246.00 | 238.00 | 244.00 | 244.00 | 46,729 |
| 2022-03-30 | 242.22 | 242.22 | 236.00 | 240.00 | 240.00 | 45,459 |
| 2022-03-29 | 235.00 | 245.40 | 230.00 | 243.00 | 243.00 | 27,696 |
| 2022-03-28 | 238.00 | 238.00 | 226.00 | 235.00 | 235.00 | 11,089 |
| 2022-03-25 | 243.00 | 243.00 | 236.30 | 243.00 | 243.00 | 6,600 |
| 2022-03-24 | 253.20 | 253.20 | 242.00 | 245.00 | 245.00 | 19,491 |
| 2022-03-23 | 262.00 | 266.00 | 258.00 | 258.00 | 258.00 | 5,280 |
| 2022-03-22 | 262.00 | 262.90 | 258.00 | 262.00 | 262.00 | 496 |
| 2022-03-21 | 270.00 | 272.05 | 256.01 | 270.00 | 270.00 | 23,592 |
| 2022-03-18 | 267.00 | 276.00 | 261.50 | 270.00 | 270.00 | 9,441 |
| 2022-03-17 | 255.00 | 270.00 | 254.30 | 264.00 | 264.00 | 16,220 |
| 2022-03-16 | 248.30 | 260.00 | 248.30 | 255.00 | 255.00 | 17,577 |
| 2022-03-15 | 247.00 | 249.00 | 242.20 | 247.00 | 247.00 | 3,087 |
| 2022-03-14 | 247.00 | 247.00 | 242.20 | 247.00 | 247.00 | 3,546 |
| 2022-03-11 | 242.00 | 244.00 | 240.00 | 243.00 | 243.00 | 105,774 |
| 2022-03-10 | 242.00 | 242.00 | 239.80 | 242.00 | 242.00 | 442 |
| 2022-03-09 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 6,895 |
| 2022-03-08 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 1,804 |
| 2022-03-07 | 244.30 | 244.30 | 240.30 | 242.00 | 242.00 | 6,878 |
| 2022-03-04 | 252.00 | 254.00 | 249.00 | 249.00 | 249.00 | 28,797 |
| 2022-03-03 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | 36,918 |
| 2022-03-02 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | 707 |
| 2022-03-01 | 254.00 | 258.00 | 250.00 | 254.00 | 254.00 | 2,035 |
| 2022-02-28 | 258.00 | 270.00 | 250.00 | 254.00 | 254.00 | 16,996 |
| 2022-02-25 | 255.00 | 264.00 | 248.80 | 258.00 | 258.00 | 48,563 |
| 2022-02-24 | 280.00 | 280.00 | 250.00 | 255.00 | 255.00 | 34,421 |
| 2022-02-23 | 285.00 | 286.00 | 280.00 | 284.00 | 284.00 | 34,450 |
| 2022-02-22 | 292.00 | 292.95 | 284.00 | 287.00 | 287.00 | 3,736 |
| 2022-02-21 | 297.00 | 297.40 | 290.00 | 293.00 | 293.00 | 15,432 |
| 2022-02-18 | 300.00 | 300.00 | 294.00 | 297.00 | 297.00 | 41,437 |
| 2022-02-17 | 313.00 | 313.00 | 296.80 | 300.00 | 300.00 | 24,906 |
| 2022-02-16 | 314.00 | 320.00 | 308.00 | 313.00 | 313.00 | 13,009 |
| 2022-02-15 | 315.00 | 320.00 | 310.00 | 314.00 | 314.00 | 4,095 |
| 2022-02-14 | 317.10 | 317.10 | 308.00 | 315.00 | 315.00 | 16,122 |
| 2022-02-11 | 320.00 | 320.00 | 316.00 | 320.00 | 320.00 | 2,295 |
| 2022-02-10 | 320.00 | 321.13 | 317.00 | 320.00 | 320.00 | 8,497 |
| 2022-02-09 | 320.00 | 321.13 | 320.00 | 320.00 | 320.00 | 4,149 |
| 2022-02-08 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 310 |
| 2022-02-07 | 320.00 | 321.25 | 316.25 | 320.00 | 320.00 | 9,302 |
| 2022-02-04 | 320.00 | 322.00 | 316.20 | 320.00 | 320.00 | 11,970 |
| 2022-02-03 | 320.00 | 322.00 | 320.00 | 320.00 | 320.00 | 6,342 |
| 2022-02-02 | 323.00 | 325.50 | 316.00 | 320.00 | 320.00 | 7,965 |
| 2022-02-01 | 325.50 | 328.00 | 325.50 | 328.00 | 328.00 | 530 |
| 2022-01-31 | 331.00 | 334.00 | 318.30 | 323.00 | 323.00 | 13,635 |
| 2022-01-28 | 330.00 | 333.00 | 328.30 | 331.00 | 331.00 | 11,497 |
| 2022-01-27 | 326.00 | 332.00 | 322.60 | 330.00 | 330.00 | 16,660 |
| 2022-01-26 | 322.40 | 327.50 | 322.40 | 326.00 | 326.00 | 7,980 |
| 2022-01-25 | 336.00 | 340.00 | 316.00 | 316.00 | 316.00 | 13,917 |
| 2022-01-24 | 332.00 | 340.00 | 332.00 | 336.00 | 336.00 | 67,785 |
| 2022-01-21 | 324.00 | 334.00 | 322.00 | 328.00 | 328.00 | 16,824 |
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.