livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Kooth - (KOO) share price history


Kooth share priceKOO share price tradesKOO Fundamentals watchlistADD to watchlist
Kooth - (KOO) share price history
Date Open High Low Close Volume
12/09/2025 152.05 154.00 149.00 153.00 23,522
11/09/2025 151.00 153.00 151.00 152.50 820,230
10/09/2025 153.00 154.00 152.00 153.00 6,684
09/09/2025 154.00 157.00 151.93 152.00 42,731
08/09/2025 153.78 153.78 151.75 152.00 18,076
05/09/2025 152.00 154.00 149.54 152.00 8,515
04/09/2025 154.00 154.00 150.04 154.00 23,474
03/09/2025 153.50 155.00 153.00 154.00 680,095
02/09/2025 157.50 157.90 152.50 152.50 44,481
01/09/2025 156.16 160.00 155.00 157.50 24,454
29/08/2025 156.06 158.44 156.06 157.50 5,781
28/08/2025 159.00 160.00 155.00 158.00 25,738
27/08/2025 159.00 159.00 157.00 158.50 20,369
26/08/2025 157.00 160.00 157.00 158.50 25,154
22/08/2025 158.80 158.80 157.06 158.50 9,848
21/08/2025 157.06 158.80 157.06 158.50 9,146
20/08/2025 164.00 164.00 157.03 158.50 66,433
19/08/2025 160.00 160.00 157.00 158.50 22,671
18/08/2025 155.50 157.85 155.50 157.50 899
15/08/2025 156.00 158.00 156.00 156.00 4,488
14/08/2025 156.66 157.00 156.66 157.00 16,438
13/08/2025 156.80 157.20 156.00 157.00 8,521
12/08/2025 156.00 158.00 155.90 157.00 15,428
11/08/2025 155.50 157.00 155.50 156.50 23,916
08/08/2025 156.00 158.00 154.60 156.00 13,005
07/08/2025 156.00 158.00 153.75 156.00 26,268
06/08/2025 153.00 158.00 153.00 155.50 67,347
05/08/2025 158.00 160.00 150.00 155.50 117,323
04/08/2025 159.00 160.00 157.00 159.00 37,249
01/08/2025 159.00 159.00 158.18 159.00 83,430

Kooth - (KOO) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z