Kooth Plc (KOO)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.331125827815 | 151 | 151.5 | 148 | 114891 | 148.52281981 | DE |
| 4 | -8 | -5.01567398119 | 159.5 | 170.5 | 148 | 172891 | 160.3787602 | DE |
| 12 | -22.5 | -12.9310344828 | 174 | 186 | 148 | 115999 | 165.65415426 | DE |
| 26 | -166.5 | -52.358490566 | 318 | 353 | 148 | 155627 | 202.36685243 | DE |
| 52 | -138.5 | -47.7586206897 | 290 | 353 | 148 | 95493 | 219.31914095 | DE |
| 156 | -100.5 | -39.880952381 | 252 | 375 | 109 | 52037 | 224.27739375 | DE |
| 260 | -73.5 | -32.6666666667 | 225 | 406 | 109 | 53492 | 262.68113133 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 151.5 | 0 | 0.00 | 151.5 | 151.5 | 151.5 | 31016 |
| 1740763800 | 151.5 | 0 | 0.00 | 151.5 | 151.5 | 151.5 | 43709 |
| 1740677400 | 151.5 | 1.5 | 1.00 | 151.5 | 151.5 | 151.5 | 19764 |
| 1740591000 | 150 | 2 | 1.35 | 148 | 151.5 | 148 | 39091 |
| 1740504600 | 148 | 0 | 0.00 | 148 | 148 | 148 | 382046 |
| 1740418200 | 148 | -3 | -1.99 | 151 | 151 | 148 | 89847 |
| 1740159000 | 151 | -0.5 | -0.33 | 151.5 | 151.5 | 151 | 81200 |
| 1740072600 | 151.5 | -1.5 | -0.98 | 153 | 153 | 151.5 | 7090 |
| 1739986200 | 153 | 0 | 0.00 | 153 | 153 | 153 | 28508 |
| 1739899800 | 153 | 0 | 0.00 | 153 | 153 | 153 | 70347 |
| 1739813400 | 153 | -9.5 | -5.85 | 162.5 | 162.5 | 152.5 | 225209 |
| 1739554200 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 24275 |
| 1739467800 | 162.5 | -2 | -1.22 | 164.5 | 164.5 | 162.5 | 58191 |
| 1739381400 | 164.5 | 4 | 2.49 | 160.5 | 164.5 | 160.5 | 194931 |
| 1739295000 | 160.5 | -8.5 | -5.03 | 169 | 170 | 156.5 | 471484 |
| 1739208600 | 169 | 0 | 0.00 | 169 | 170.5 | 169 | 157965 |
| 1738949400 | 169 | 1.5 | 0.90 | 167.5 | 169 | 167.5 | 72570 |
| 1738863000 | 167.5 | 4 | 2.45 | 163.5 | 167.5 | 162.5 | 774013 |
| 1738776600 | 163.5 | 0 | 0.00 | 163.5 | 163.5 | 163.5 | 69822 |
| 1738690200 | 163.5 | 4.5 | 2.83 | 159.5 | 163.5 | 159.5 | 481494 |
| 1738603800 | 159 | 0 | 0.00 | 159.5 | 160 | 159 | 166269 |
| 1738344600 | 159 | -0.5 | -0.31 | 159.5 | 159.5 | 159 | 529187 |
| 1738258200 | 159.5 | 0 | 0.00 | 159.5 | 159.5 | 159.5 | 98650 |
| 1738171800 | 159.5 | 0 | 0.00 | 159.5 | 159.5 | 159.5 | 69707 |
| 1738085400 | 159.5 | -1 | -0.62 | 160.5 | 160.5 | 159.5 | 83821 |
| 1737999000 | 160.5 | -2 | -1.23 | 162.5 | 162.5 | 160.5 | 74657 |
| 1737739800 | 162.5 | -9 | -5.25 | 171.5 | 171.5 | 162.5 | 126038 |
| 1737653400 | 171.5 | -2 | -1.15 | 174.5 | 174.5 | 171.5 | 142395 |
| 1737567000 | 173.5 | -3.5 | -1.98 | 177 | 177 | 173.5 | 57351 |
| 1737480600 | 177 | -0.5 | -0.28 | 177.5 | 179 | 177 | 57840 |
| 1737394200 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 81844 |
| 1737135000 | 177.5 | 1.5 | 0.85 | 177.5 | 177.5 | 177.5 | 152328 |
| 1737048600 | 176 | -3 | -1.68 | 179 | 179 | 176 | 57433 |
| 1736962200 | 179 | -1.5 | -0.83 | 180.5 | 180.5 | 179 | 35982 |
| 1736875800 | 180.5 | 0 | 0.00 | 180.5 | 180.5 | 180.5 | 64088 |
| 1736789400 | 180.5 | -2.5 | -1.37 | 182 | 183 | 180.5 | 142859 |
| 1736530200 | 183 | 0 | 0.00 | 183 | 183 | 183 | 51260 |
| 1736443800 | 183 | 0 | 0.00 | 183 | 183 | 183 | 19049 |
| 1736357400 | 183 | 0 | 0.00 | 183 | 183 | 183 | 106572 |
| 1736271000 | 183 | -3 | -1.61 | 183 | 183 | 183 | 27853 |
| 1736184600 | 186 | 4 | 2.20 | 183 | 186 | 183 | 125218 |
| 1735925400 | 182 | -0.5 | -0.27 | 182.5 | 183 | 181 | 61436 |
| 1735839000 | 182.5 | 1 | 0.55 | 181.5 | 182.5 | 181.5 | 46287 |
| 1735666200 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 179.5 | 9121 |
| 1735579800 | 181.5 | 1.5 | 0.83 | 180.5 | 181.5 | 179 | 24214 |
| 1735320600 | 180 | 0 | 0.00 | 180 | 180.5 | 180 | 279013 |
| 1735061400 | 180 | 17.5 | 10.77 | 168.5 | 180 | 168.5 | 150918 |
| 1734975000 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 31863 |
| 1734715800 | 162.5 | -2.5 | -1.52 | 165 | 167.5 | 162.5 | 58855 |
| 1734629400 | 165 | -3.5 | -2.08 | 168.5 | 168.5 | 165 | 11771 |
| 1734543000 | 168.5 | 0 | 0.00 | 168.5 | 168.5 | 168.5 | 4627 |
| 1734456600 | 168.5 | -1 | -0.59 | 169.5 | 169.5 | 168.5 | 16939 |
| 1734370200 | 169.5 | 1.5 | 0.89 | 168 | 171 | 168 | 10120 |
| 1734111000 | 168 | 0 | 0.00 | 168 | 168 | 168 | 186108 |
| 1734024600 | 168 | 0 | 0.00 | 168 | 170 | 168 | 40336 |
| 1733938200 | 168 | -5 | -2.89 | 173 | 173 | 168 | 111717 |
| 1733851800 | 173 | -4 | -2.26 | 174 | 174 | 173 | 4087 |
| 1733765400 | 177 | 3 | 1.72 | 174 | 177 | 170 | 2560 |
| 1733506200 | 174 | -3 | -1.69 | 176.5 | 176.5 | 174 | 31924 |
| 1733419800 | 177 | 0.5 | 0.28 | 176.5 | 177 | 176.5 | 37502 |
| 1733333400 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 1499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
