Kooth PLC KOO
LSE · United Kingdom · Health Services
GBp 186.00-3.00 (-1.59%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 189.00 | -0.53% | GBp 190.00 | GBp 195.00 | GBp 185.00 | 126.14K |
| 2026-09-29 | GBp 190.00 | -1.30% | GBp 192.50 | GBp 195.00 | GBp 185.00 | 368.67K |
| 2026-09-28 | GBp 192.50 | +4.90% | GBp 186.00 | GBp 196.75 | GBp 185.00 | 733.20K |
| 2026-09-25 | GBp 183.50 | +8.90% | GBp 168.50 | GBp 187.00 | GBp 168.10 | 958.28K |
| 2026-09-24 | GBp 168.50 | -0.88% | GBp 169.50 | GBp 171.00 | GBp 167.00 | 114.57K |
| 2026-09-23 | GBp 170.00 | -3.41% | GBp 177.50 | GBp 179.98 | GBp 166.75 | 490.07K |
| 2026-09-22 | GBp 176.00 | -4.09% | GBp 183.50 | GBp 185.00 | GBp 175.00 | 73.13K |
| 2026-09-21 | GBp 183.50 | -2.13% | GBp 187.50 | GBp 190.00 | GBp 182.00 | 69.63K |
| 2026-09-18 | GBp 187.50 | +0.27% | GBp 187.00 | GBp 190.00 | GBp 185.00 | 103.68K |
| 2026-09-17 | GBp 187.00 | +1.08% | GBp 186.00 | GBp 190.00 | GBp 183.65 | 76.23K |
| 2026-09-16 | GBp 185.00 | 0.00% | GBp 186.00 | GBp 190.00 | GBp 182.00 | 59.54K |
| 2026-09-15 | GBp 185.00 | -2.63% | GBp 190.00 | GBp 195.00 | GBp 182.04 | 85.86K |
| 2026-09-14 | GBp 190.00 | +2.70% | GBp 185.00 | GBp 195.00 | GBp 180.00 | 96.13K |
| 2026-09-11 | GBp 185.00 | +4.23% | GBp 177.50 | GBp 187.50 | GBp 175.00 | 274.04K |
| 2026-09-10 | GBp 177.50 | 0.00% | GBp 177.50 | GBp 180.00 | GBp 175.00 | 24.04K |
| 2026-09-09 | GBp 177.50 | -3.53% | GBp 184.00 | GBp 185.00 | GBp 176.00 | 48.70K |
| 2026-09-08 | GBp 184.00 | -0.81% | GBp 185.00 | GBp 190.00 | GBp 180.00 | 20.84K |
| 2026-09-07 | GBp 185.50 | +0.27% | GBp 185.00 | GBp 198.00 | GBp 181.00 | 131.10K |
| 2026-09-04 | GBp 185.00 | -0.54% | GBp 187.50 | GBp 190.00 | GBp 181.00 | 121.39K |
| 2026-09-03 | GBp 186.00 | +3.33% | GBp 177.50 | GBp 186.20 | GBp 175.00 | 91.85K |
| 2026-09-02 | GBp 180.00 | -2.70% | GBp 185.00 | GBp 188.00 | GBp 173.28 | 157.61K |
| 2026-09-01 | GBp 185.00 | -5.13% | GBp 192.50 | GBp 196.00 | GBp 180.00 | 520.16K |
| 2026-08-28 | GBp 195.00 | +20.00% | GBp 162.50 | GBp 203.00 | GBp 165.00 | 678.94K |
| 2026-08-27 | GBp 162.50 | +11.30% | GBp 146.00 | GBp 168.00 | GBp 142.00 | 1.06M |
| 2026-08-26 | GBp 146.00 | 0.00% | GBp 146.00 | GBp 142.00 | GBp 141.80 | 3.36K |
| 2026-08-25 | GBp 146.00 | -1.02% | GBp 147.50 | GBp 150.00 | GBp 142.00 | 52.92K |
| 2026-08-24 | GBp 147.50 | 0.00% | GBp 147.50 | GBp 150.00 | GBp 147.00 | 18.03K |
| 2026-08-21 | GBp 147.50 | 0.00% | GBp 147.50 | GBp 147.80 | GBp 143.25 | 9.42K |
| 2026-08-20 | GBp 147.50 | 0.00% | GBp 147.50 | GBp 150.00 | GBp 145.00 | 10.07K |
| 2026-08-19 | GBp 147.50 | 0.00% | GBp 147.50 | GBp 150.00 | GBp 145.00 | 12.65K |
| 2026-08-18 | GBp 147.50 | 0.00% | GBp 147.50 | GBp 146.25 | GBp 145.00 | 32.35K |
| 2026-08-17 | GBp 147.50 | 0.00% | GBp 147.50 | GBp 150.00 | GBp 145.00 | 27.26K |
| 2026-08-14 | GBp 147.50 | -1.01% | GBp 149.00 | GBp 148.00 | GBp 145.00 | 9.28K |
| 2026-08-13 | GBp 149.00 | -0.67% | GBp 150.00 | GBp 152.00 | GBp 146.00 | 19.90K |
| 2026-08-12 | GBp 150.00 | 0.00% | GBp 150.00 | GBp 152.00 | GBp 147.00 | 15.08K |
| 2026-08-11 | GBp 150.00 | +2.74% | GBp 150.50 | GBp 152.00 | GBp 148.00 | 18.91K |
| 2026-08-10 | GBp 146.00 | -2.99% | GBp 150.50 | GBp 153.00 | GBp 146.00 | 13.94K |
| 2026-08-07 | GBp 150.50 | 0.00% | GBp 150.50 | GBp 153.00 | GBp 148.00 | 8.92K |
| 2026-08-06 | GBp 150.50 | 0.00% | GBp 150.50 | GBp 150.50 | GBp 148.00 | 3.58K |
| 2026-08-05 | GBp 150.50 | +1.69% | GBp 151.50 | GBp 155.00 | GBp 148.00 | 38.45K |
| 2026-08-04 | GBp 148.00 | -1.33% | GBp 150.00 | GBp 153.84 | GBp 145.00 | 102.35K |
| 2026-08-03 | GBp 150.00 | +1.35% | GBp 147.50 | GBp 151.00 | GBp 145.00 | 59.48K |
| 2026-07-31 | GBp 148.00 | -2.31% | GBp 151.50 | GBp 150.80 | GBp 148.00 | 20.97K |
| 2026-07-30 | GBp 151.50 | 0.00% | GBp 151.50 | GBp 152.55 | GBp 148.00 | 62.14K |
| 2026-07-29 | GBp 151.50 | -3.50% | GBp 157.50 | GBp 160.00 | GBp 145.10 | 244.09K |
| 2026-07-28 | GBp 157.00 | +0.32% | GBp 156.50 | GBp 158.00 | GBp 155.00 | 81.60K |
| 2026-07-27 | GBp 156.50 | 0.00% | GBp 156.50 | GBp 156.50 | GBp 155.00 | 54.90K |
| 2026-07-24 | GBp 156.50 | 0.00% | GBp 157.50 | GBp 158.00 | GBp 155.00 | 21.62K |
| 2026-07-23 | GBp 156.50 | -0.63% | GBp 157.50 | GBp 158.00 | GBp 156.40 | 40.18K |
| 2026-07-22 | GBp 157.50 | 0.00% | GBp 157.50 | GBp 160.00 | GBp 155.00 | 26.94K |
| 2026-07-21 | GBp 157.50 | 0.00% | GBp 157.50 | GBp 160.00 | GBp 155.55 | 21.42K |
| 2026-07-20 | GBp 157.50 | -0.32% | GBp 158.00 | GBp 160.00 | GBp 155.10 | 30.89K |
| 2026-07-17 | GBp 158.00 | 0.00% | GBp 158.00 | GBp 158.80 | GBp 156.00 | 38.46K |
| 2026-07-16 | GBp 158.00 | -0.32% | GBp 158.50 | GBp 160.00 | GBp 155.00 | 25.43K |
| 2026-07-15 | GBp 158.50 | -3.65% | GBp 164.50 | GBp 166.00 | GBp 156.00 | 66.90K |
| 2026-07-14 | GBp 164.50 | 0.00% | GBp 164.50 | GBp 165.10 | GBp 163.00 | 32.95K |
| 2026-07-13 | GBp 164.50 | -1.20% | GBp 166.50 | GBp 170.00 | GBp 163.00 | 17.25K |
| 2026-07-10 | GBp 166.50 | 0.00% | GBp 166.50 | GBp 167.00 | GBp 163.00 | 27.89K |
| 2026-07-09 | GBp 166.50 | +1.83% | GBp 163.50 | GBp 170.00 | GBp 162.34 | 54.63K |
| 2026-07-08 | GBp 163.50 | -0.91% | GBp 162.50 | GBp 165.00 | GBp 160.00 | 120.35K |
| 2026-07-07 | GBp 165.00 | -0.90% | GBp 166.50 | GBp 168.00 | GBp 160.00 | 71.69K |
| 2026-07-06 | GBp 166.50 | +3.42% | GBp 161.50 | GBp 168.00 | GBp 159.50 | 154.79K |
| 2026-07-03 | GBp 161.00 | 0.00% | GBp 161.00 | GBp 164.00 | GBp 158.00 | 367.13K |
| 2026-07-02 | GBp 161.00 | 0.00% | GBp 161.00 | GBp 164.00 | GBp 158.30 | 32.73K |
| 2026-07-01 | GBp 161.00 | +3.87% | GBp 155.00 | GBp 167.70 | GBp 152.00 | 411.30K |
| 2026-06-30 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 157.98 | GBp 152.00 | 39.30K |
| 2026-06-29 | GBp 155.00 | -1.27% | GBp 157.00 | GBp 160.00 | GBp 152.00 | 44.14K |
| 2026-06-26 | GBp 157.00 | -0.32% | GBp 157.50 | GBp 160.00 | GBp 155.00 | 48.60K |
| 2026-06-25 | GBp 157.50 | 0.00% | GBp 157.50 | GBp 160.00 | GBp 154.50 | 49.33K |
| 2026-06-24 | GBp 157.50 | 0.00% | GBp 157.50 | GBp 158.00 | GBp 155.20 | 12.17K |
| 2026-06-23 | GBp 157.50 | -0.32% | GBp 157.50 | GBp 160.00 | GBp 155.00 | 54.19K |
| 2026-06-22 | GBp 158.00 | +1.94% | GBp 157.50 | GBp 160.00 | GBp 155.10 | 49.67K |
| 2026-06-19 | GBp 155.00 | -1.59% | GBp 157.50 | GBp 160.00 | GBp 155.00 | 51.85K |
| 2026-06-18 | GBp 157.50 | -2.48% | GBp 161.50 | GBp 165.00 | GBp 155.00 | 12.85K |
| 2026-06-17 | GBp 161.50 | -0.62% | GBp 162.50 | GBp 165.00 | GBp 158.00 | 25.52K |
| 2026-06-16 | GBp 162.50 | 0.00% | GBp 162.50 | GBp 165.00 | GBp 160.00 | 28.75K |
| 2026-06-15 | GBp 162.50 | 0.00% | GBp 162.50 | GBp 165.00 | GBp 160.00 | 19.09K |
| 2026-06-12 | GBp 162.50 | 0.00% | GBp 162.50 | GBp 164.00 | GBp 160.00 | 64.71K |
| 2026-06-11 | GBp 162.50 | -3.27% | GBp 168.00 | GBp 170.00 | GBp 160.00 | 46.45K |
| 2026-06-10 | GBp 168.00 | +0.30% | GBp 168.50 | GBp 170.70 | GBp 166.00 | 39.88K |
| 2026-06-09 | GBp 167.50 | +8.77% | GBp 154.00 | GBp 172.00 | GBp 151.00 | 178.47K |
| 2026-06-08 | GBp 154.00 | -2.53% | GBp 158.00 | GBp 160.00 | GBp 153.00 | 28.19K |
| 2026-06-05 | GBp 158.00 | +0.32% | GBp 157.50 | GBp 160.00 | GBp 156.85 | 36.55K |
| 2026-06-04 | GBp 157.50 | -0.32% | GBp 157.50 | GBp 160.00 | GBp 155.00 | 17.98K |
| 2026-06-03 | GBp 158.00 | -5.67% | GBp 167.50 | GBp 170.00 | GBp 155.00 | 147.41K |
| 2026-06-02 | GBp 167.50 | -1.47% | GBp 171.50 | GBp 175.00 | GBp 165.00 | 63.65K |
| 2026-06-01 | GBp 170.00 | -0.87% | GBp 171.50 | GBp 175.90 | GBp 168.00 | 65.20K |
| 2026-05-29 | GBp 171.50 | +0.59% | GBp 170.50 | GBp 175.00 | GBp 168.00 | 12.83K |
| 2026-05-28 | GBp 170.50 | -1.16% | GBp 171.50 | GBp 173.00 | GBp 168.00 | 11.14K |
| 2026-05-27 | GBp 172.50 | -1.71% | GBp 175.50 | GBp 178.00 | GBp 170.00 | 75.67K |