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 | -8.5 | -4.81586402266 | 176.5 | 177 | 168 | 38125 | 169.23289303 | DE |
| 4 | 0.5 | 0.298507462687 | 167.5 | 181 | 162 | 107134 | 165.75683108 | DE |
| 12 | -176 | -51.1627906977 | 344 | 344 | 159 | 213023 | 217.40440213 | DE |
| 26 | -136 | -44.7368421053 | 304 | 353 | 159 | 115656 | 230.94902951 | DE |
| 52 | -130 | -43.6241610738 | 298 | 353 | 159 | 77527 | 244.29568498 | DE |
| 156 | -192 | -53.3333333333 | 360 | 375 | 109 | 44692 | 238.95728958 | DE |
| 260 | -57 | -25.3333333333 | 225 | 406 | 109 | 49969 | 274.30344473 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733247000 | 176.5 | -1 | -0.56 | 177.5 | 177.5 | 176.5 | 23685 |
| 1733160600 | 177.5 | 1 | 0.57 | 176.5 | 177.5 | 176.5 | 4690 |
| 1732901400 | 176.5 | -4.5 | -2.49 | 181 | 181 | 176.5 | 21325 |
| 1732815000 | 181 | 3.5 | 1.97 | 177.5 | 181 | 177.5 | 41753 |
| 1732728600 | 177.5 | 13.5 | 8.23 | 164 | 180 | 164 | 162587 |
| 1732642200 | 164 | 1 | 0.61 | 163 | 164 | 163 | 11185 |
| 1732555800 | 163 | -1.5 | -0.91 | 164.5 | 164.5 | 163 | 1344418 |
| 1732296600 | 164.5 | 1.5 | 0.92 | 165.5 | 165.5 | 164.5 | 118275 |
| 1732210200 | 163 | -2 | -1.21 | 165 | 165.5 | 163 | 35901 |
| 1732123800 | 165 | -3 | -1.79 | 165.5 | 165.5 | 165 | 53776 |
| 1732037400 | 168 | 2.5 | 1.51 | 165.5 | 168 | 165.5 | 16621 |
| 1731951000 | 165.5 | 3.5 | 2.16 | 167.5 | 167.5 | 165.5 | 25271 |
| 1731691800 | 162 | -7 | -4.14 | 167.5 | 168 | 162 | 53559 |
| 1731605400 | 169 | 0 | 0.00 | 169 | 169 | 169 | 1204 |
| 1731519000 | 169 | 0 | 0.00 | 169 | 169 | 169 | 293837 |
| 1731432600 | 169 | 0 | 0.00 | 167.5 | 169 | 167.5 | 10986 |
| 1731346200 | 169 | -1 | -0.59 | 170 | 170 | 168 | 25872 |
| 1731087000 | 170 | 0 | 0.00 | 170 | 171 | 170 | 101075 |
| 1731000600 | 170 | 0 | 0.00 | 172 | 172 | 170 | 189902 |
| 1730914200 | 170 | -2 | -1.16 | 172 | 172 | 170 | 225577 |
| 1730827800 | 172 | 0 | 0.00 | 174 | 174 | 172 | 122349 |
| 1730741400 | 172 | -2 | -1.15 | 174 | 174 | 172 | 114128 |
| 1730482200 | 174 | -2 | -1.14 | 176 | 176 | 174 | 299863 |
| 1730395800 | 176 | 3.5 | 2.03 | 172.5 | 176 | 172.5 | 105765 |
| 1730309400 | 172.5 | 13.5 | 8.49 | 160 | 174 | 160 | 1162918 |
| 1730223000 | 159 | -1 | -0.63 | 162.5 | 162.5 | 159 | 576048 |
| 1730136600 | 160 | -18.5 | -10.36 | 178.5 | 180.5 | 160 | 301322 |
| 1729873800 | 178.5 | 2.5 | 1.42 | 190 | 192.5 | 159 | 1647125 |
| 1729787400 | 176 | -50 | -22.12 | 223 | 223 | 176 | 246371 |
| 1729701000 | 226 | -3 | -1.31 | 227 | 227 | 221 | 69736 |
| 1729614600 | 229 | 0 | 0.00 | 229 | 229 | 224 | 12741 |
| 1729528200 | 229 | -9 | -3.78 | 234 | 238 | 223 | 122839 |
| 1729269000 | 238 | -46 | -16.20 | 284 | 284 | 232 | 565331 |
| 1729182600 | 284 | 2 | 0.71 | 284 | 284 | 282 | 11117 |
| 1729096200 | 282 | -2 | -0.70 | 284 | 284 | 282 | 11857 |
| 1729009800 | 284 | 0 | 0.00 | 284 | 284 | 283 | 4120 |
| 1728923400 | 284 | 0 | 0.00 | 284 | 285 | 282 | 14664 |
| 1728664200 | 284 | -4 | -1.39 | 288 | 289 | 284 | 35142 |
| 1728577800 | 288 | 0 | 0.00 | 288 | 288 | 288 | 20841 |
| 1728491400 | 288 | 1 | 0.35 | 287 | 288 | 287 | 47898 |
| 1728405000 | 287 | -31 | -9.75 | 295 | 295 | 282 | 4013000 |
| 1728318600 | 318 | -8 | -2.45 | 318 | 318 | 318 | 3386 |
| 1728059400 | 326 | 8 | 2.52 | 318 | 326 | 318 | 7126 |
| 1727973000 | 318 | 8 | 2.58 | 318 | 318 | 313 | 4302 |
| 1727886600 | 310 | -10 | -3.13 | 320 | 320 | 310 | 14315 |
| 1727800200 | 320 | 0 | 0.00 | 320 | 320 | 320 | 18983 |
| 1727713800 | 320 | 0 | 0.00 | 320 | 325 | 320 | 24150 |
| 1727454600 | 320 | -2 | -0.62 | 317 | 320 | 317 | 114043 |
| 1727368200 | 322 | -4 | -1.23 | 326 | 326 | 317 | 32090 |
| 1727281800 | 326 | -10 | -2.98 | 335 | 335 | 326 | 153319 |
| 1727195400 | 336 | -3 | -0.88 | 339 | 339 | 336 | 28910 |
| 1727109000 | 339 | 0 | 0.00 | 339 | 339 | 339 | 32783 |
| 1726849800 | 339 | -5 | -1.45 | 344 | 344 | 338 | 32583 |
| 1726763400 | 344 | -1 | -0.29 | 345 | 345 | 344 | 18365 |
| 1726677000 | 345 | 6 | 1.77 | 339 | 353 | 339 | 79283 |
| 1726590600 | 339 | 16 | 4.95 | 334 | 345 | 334 | 136200 |
| 1726504200 | 323 | 6 | 1.89 | 317 | 323 | 317 | 13921 |
| 1726245000 | 317 | 0 | 0.00 | 317 | 317 | 317 | 18136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
