Kooth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 324.00 | 326.80 | 324.00 | 324.00 | 324.00 | 8,429 |
| 2022-01-19 | 324.00 | 327.00 | 324.00 | 324.00 | 324.00 | 8,751 |
| 2022-01-18 | 324.00 | 328.00 | 323.20 | 324.00 | 324.00 | 17,306 |
| 2022-01-17 | 328.00 | 338.00 | 320.00 | 324.00 | 324.00 | 80,435 |
| 2022-01-14 | 326.00 | 327.00 | 318.00 | 319.00 | 319.00 | 15,341 |
| 2022-01-13 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 3,250 |
| 2022-01-12 | 326.00 | 326.00 | 322.00 | 326.00 | 326.00 | 330 |
| 2022-01-11 | 325.00 | 327.80 | 322.65 | 326.00 | 326.00 | 4,105 |
| 2022-01-10 | 340.00 | 341.80 | 312.00 | 325.00 | 325.00 | 76,284 |
| 2022-01-07 | 340.00 | 340.00 | 334.00 | 340.00 | 340.00 | 500 |
| 2022-01-06 | 345.00 | 346.00 | 334.00 | 340.00 | 340.00 | 25,401 |
| 2022-01-05 | 346.00 | 349.40 | 340.00 | 345.00 | 345.00 | 11,412 |
| 2022-01-04 | 346.00 | 348.00 | 341.10 | 346.00 | 346.00 | 3,711 |
| 2021-12-31 | 346.00 | 346.00 | 341.10 | 346.00 | 346.00 | 200 |
| 2021-12-30 | 346.00 | 348.00 | 341.00 | 346.00 | 346.00 | 14,144 |
| 2021-12-29 | 346.00 | 346.00 | 341.00 | 346.00 | 346.00 | 4,705 |
| 2021-12-24 | 346.00 | 346.00 | 341.00 | 346.00 | 346.00 | 267 |
| 2021-12-23 | 346.00 | 350.00 | 346.00 | 346.00 | 346.00 | 295,257 |
| 2021-12-22 | 346.00 | 346.00 | 340.00 | 346.00 | 346.00 | 10,842 |
| 2021-12-21 | 350.00 | 350.00 | 344.00 | 348.00 | 348.00 | 28,900 |
| 2021-12-20 | 356.00 | 356.00 | 350.00 | 353.00 | 353.00 | 8,182 |
| 2021-12-17 | 360.00 | 360.00 | 359.80 | 360.00 | 360.00 | 43,399 |
| 2021-12-16 | 360.00 | 360.00 | 359.80 | 360.00 | 360.00 | 1,000 |
| 2021-12-15 | 356.00 | 356.00 | 350.00 | 350.00 | 350.00 | 969 |
| 2021-12-14 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2021-12-13 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 1 |
| 2021-12-10 | 362.00 | 364.00 | 356.00 | 360.00 | 360.00 | 3,107 |
| 2021-12-09 | 362.00 | 362.00 | 356.00 | 362.00 | 362.00 | 74 |
| 2021-12-08 | 362.00 | 362.00 | 356.00 | 362.00 | 362.00 | 51 |
| 2021-12-07 | 362.00 | 362.00 | 356.00 | 362.00 | 362.00 | 8,312 |
| 2021-12-06 | 362.00 | 362.00 | 358.00 | 362.00 | 362.00 | 3,070 |
| 2021-12-03 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 70,816 |
| 2021-12-02 | 369.00 | 369.00 | 357.00 | 362.00 | 362.00 | 5,973 |
| 2021-12-01 | 370.00 | 374.00 | 364.50 | 369.00 | 369.00 | 3,867 |
| 2021-11-30 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 204 |
| 2021-11-29 | 374.00 | 374.50 | 364.00 | 370.00 | 370.00 | 5,262 |
| 2021-11-26 | 374.00 | 374.00 | 368.00 | 374.00 | 374.00 | 668 |
| 2021-11-25 | 374.00 | 374.50 | 368.20 | 374.00 | 374.00 | 3,497 |
| 2021-11-24 | 374.00 | 374.00 | 368.12 | 374.00 | 374.00 | 1,056 |
| 2021-11-23 | 374.00 | 376.00 | 369.85 | 374.00 | 374.00 | 32,403 |
| 2021-11-22 | 374.00 | 377.00 | 370.00 | 374.00 | 374.00 | 533 |
| 2021-11-19 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 2,380 |
| 2021-11-18 | 374.00 | 376.50 | 369.70 | 374.00 | 374.00 | 5,038 |
| 2021-11-17 | 374.00 | 374.00 | 369.50 | 374.00 | 374.00 | 2,150 |
| 2021-11-16 | 374.00 | 374.00 | 369.00 | 374.00 | 374.00 | 50,099 |
| 2021-11-15 | 374.00 | 374.20 | 374.00 | 374.00 | 374.00 | 1,400 |
| 2021-11-12 | 374.00 | 375.00 | 368.00 | 374.00 | 374.00 | 5,399 |
| 2021-11-11 | 374.00 | 380.00 | 368.00 | 380.00 | 380.00 | 16,554 |
| 2021-11-10 | 374.00 | 377.00 | 374.00 | 374.00 | 374.00 | 19 |
| 2021-11-09 | 374.00 | 378.00 | 370.50 | 374.00 | 374.00 | 4,507 |
| 2021-11-08 | 374.00 | 378.00 | 371.00 | 374.00 | 374.00 | 11,479 |
| 2021-11-05 | 374.00 | 379.88 | 373.90 | 374.00 | 374.00 | 5,063 |
| 2021-11-04 | 374.00 | 374.00 | 368.24 | 374.00 | 374.00 | 1,468 |
| 2021-11-03 | 374.00 | 374.00 | 368.50 | 374.00 | 374.00 | 3,041 |
| 2021-11-02 | 372.00 | 378.00 | 369.82 | 378.00 | 378.00 | 3,630 |
| 2021-11-01 | 371.00 | 380.00 | 369.60 | 372.00 | 372.00 | 5,987 |
| 2021-10-29 | 371.00 | 375.80 | 368.40 | 371.00 | 371.00 | 1,397 |
| 2021-10-28 | 371.00 | 376.00 | 368.20 | 371.00 | 371.00 | 3,116 |
| 2021-10-27 | 370.00 | 376.00 | 367.00 | 371.00 | 371.00 | 7,236 |
| 2021-10-26 | 368.00 | 374.80 | 364.00 | 370.00 | 370.00 | 2,646 |
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.