Kooth
(KOO)
Sector: Retailers
Historic Prices - up to 10 years
|
22/11/2024
|
165.50p
|
166.00p
|
163.00p
|
163.00p
|
118,275
|
|
21/11/2024
|
165.00p
|
167.00p
|
163.00p
|
163.00p
|
35,901
|
|
20/11/2024
|
165.50p
|
168.00p
|
163.00p
|
165.00p
|
53,776
|
|
19/11/2024
|
165.50p
|
168.00p
|
163.00p
|
168.00p
|
16,621
|
|
18/11/2024
|
167.50p
|
169.00p
|
163.00p
|
165.50p
|
25,271
|
|
15/11/2024
|
167.50p
|
168.30p
|
162.00p
|
169.00p
|
53,559
|
|
14/11/2024
|
169.00p
|
170.00p
|
166.00p
|
169.00p
|
1,204
|
|
13/11/2024
|
169.00p
|
169.00p
|
168.00p
|
169.00p
|
293,837
|
|
12/11/2024
|
167.50p
|
169.90p
|
167.50p
|
169.00p
|
10,986
|
|
11/11/2024
|
170.00p
|
170.00p
|
165.00p
|
169.00p
|
25,872
|
|
08/11/2024
|
170.00p
|
172.00p
|
168.00p
|
170.00p
|
101,075
|
|
07/11/2024
|
172.00p
|
174.00p
|
168.00p
|
170.00p
|
189,902
|
|
06/11/2024
|
172.00p
|
173.00p
|
170.00p
|
170.00p
|
225,577
|
|
05/11/2024
|
174.00p
|
178.00p
|
170.00p
|
172.00p
|
122,349
|
|
04/11/2024
|
174.00p
|
178.00p
|
170.00p
|
172.00p
|
114,128
|
|
01/11/2024
|
176.00p
|
180.00p
|
170.00p
|
174.00p
|
299,863
|
|
31/10/2024
|
172.50p
|
180.00p
|
172.00p
|
176.00p
|
105,765
|
|
30/10/2024
|
160.00p
|
175.70p
|
158.00p
|
172.50p
|
1,137,918
|
|
29/10/2024
|
162.50p
|
165.00p
|
158.00p
|
159.00p
|
576,048
|
|
28/10/2024
|
178.50p
|
184.00p
|
160.00p
|
160.00p
|
301,322
|
|
25/10/2024
|
190.00p
|
195.00p
|
157.00p
|
178.50p
|
1,647,125
|
|
24/10/2024
|
223.00p
|
226.00p
|
176.00p
|
176.00p
|
211,537
|
|
23/10/2024
|
227.00p
|
230.00p
|
218.00p
|
229.00p
|
69,736
|
|
22/10/2024
|
229.00p
|
233.00p
|
224.00p
|
229.00p
|
12,741
|
|
21/10/2024
|
234.00p
|
238.00p
|
220.00p
|
229.00p
|
122,841
|
|
18/10/2024
|
284.00p
|
284.00p
|
230.00p
|
238.00p
|
565,332
|
|
17/10/2024
|
284.00p
|
288.00p
|
280.00p
|
284.00p
|
11,117
|
|
16/10/2024
|
284.00p
|
288.00p
|
280.00p
|
282.00p
|
11,857
|
|
15/10/2024
|
284.00p
|
287.00p
|
280.50p
|
284.00p
|
4,120
|
|
14/10/2024
|
284.00p
|
288.00p
|
280.00p
|
284.00p
|
14,664
|
|
11/10/2024
|
288.00p
|
290.00p
|
280.00p
|
284.00p
|
26,492
|
|
10/10/2024
|
288.00p
|
290.00p
|
286.00p
|
288.00p
|
20,841
|
|
09/10/2024
|
287.00p
|
290.00p
|
285.50p
|
288.00p
|
47,898
|
|
08/10/2024
|
295.00p
|
296.00p
|
280.00p
|
287.00p
|
3,900,858
|
|
07/10/2024
|
318.00p
|
320.00p
|
316.00p
|
318.00p
|
3,386
|
|
04/10/2024
|
318.00p
|
326.00p
|
316.78p
|
326.00p
|
7,126
|
|
03/10/2024
|
318.00p
|
320.00p
|
312.00p
|
318.00p
|
4,302
|
|
02/10/2024
|
320.00p
|
322.00p
|
310.00p
|
310.00p
|
14,315
|
|
01/10/2024
|
320.00p
|
324.00p
|
316.00p
|
320.00p
|
18,983
|
|
30/09/2024
|
320.00p
|
326.00p
|
318.80p
|
320.00p
|
24,150
|
|
27/09/2024
|
317.00p
|
325.00p
|
316.00p
|
320.00p
|
114,043
|
|
26/09/2024
|
326.00p
|
326.00p
|
309.00p
|
322.00p
|
32,090
|
|
25/09/2024
|
335.00p
|
335.00p
|
320.00p
|
326.00p
|
153,319
|
|
24/09/2024
|
339.00p
|
346.00p
|
332.00p
|
336.00p
|
28,910
|
|
23/09/2024
|
339.00p
|
346.00p
|
333.54p
|
339.00p
|
32,783
|
|
20/09/2024
|
344.00p
|
345.00p
|
334.00p
|
339.00p
|
32,583
|
|
19/09/2024
|
345.00p
|
350.00p
|
340.00p
|
344.00p
|
18,365
|
|
18/09/2024
|
339.00p
|
354.00p
|
325.20p
|
345.00p
|
79,283
|
|
17/09/2024
|
334.00p
|
348.65p
|
329.00p
|
339.00p
|
136,170
|
|
16/09/2024
|
317.00p
|
324.00p
|
317.00p
|
323.00p
|
13,921
|
|
13/09/2024
|
317.00p
|
320.00p
|
315.00p
|
317.00p
|
18,136
|
|
12/09/2024
|
315.00p
|
317.75p
|
314.00p
|
315.00p
|
15,709
|
|
11/09/2024
|
314.00p
|
315.00p
|
312.00p
|
314.00p
|
2,713
|
|
10/09/2024
|
314.00p
|
318.00p
|
310.00p
|
314.00p
|
68
|
|
09/09/2024
|
314.00p
|
315.25p
|
314.00p
|
314.00p
|
951
|
|
06/09/2024
|
320.00p
|
326.00p
|
310.25p
|
314.00p
|
18,854
|
|
05/09/2024
|
318.00p
|
324.00p
|
316.70p
|
320.00p
|
2,844
|
|
04/09/2024
|
318.00p
|
318.00p
|
316.75p
|
318.00p
|
1,600
|
|
03/09/2024
|
318.00p
|
320.00p
|
316.60p
|
318.00p
|
45,702
|
|
02/09/2024
|
326.00p
|
338.00p
|
316.00p
|
320.00p
|
25,157
|
|
30/08/2024
|
326.00p
|
332.00p
|
326.00p
|
326.00p
|
6,722
|
|
29/08/2024
|
326.00p
|
332.00p
|
326.00p
|
326.00p
|
1,009
|
|
28/08/2024
|
319.00p
|
332.00p
|
319.00p
|
326.00p
|
9,773
|
|
27/08/2024
|
316.00p
|
324.00p
|
306.00p
|
319.00p
|
24,482
|
|
26/08/2024
|
316.00p
|
320.00p
|
312.00p
|
320.00p
|
9,629
|
|
23/08/2024
|
316.00p
|
320.00p
|
312.00p
|
320.00p
|
9,629
|
|
22/08/2024
|
316.00p
|
320.00p
|
312.00p
|
320.00p
|
9,629
|
|
21/08/2024
|
317.00p
|
321.90p
|
312.00p
|
316.00p
|
11,988
|
|
20/08/2024
|
311.00p
|
325.00p
|
304.00p
|
317.00p
|
71,669
|
|
19/08/2024
|
311.00p
|
322.00p
|
308.13p
|
311.00p
|
3,844
|
|
16/08/2024
|
311.00p
|
313.00p
|
309.50p
|
311.00p
|
432
|
|
15/08/2024
|
310.00p
|
314.00p
|
309.99p
|
311.00p
|
9,120
|
|
14/08/2024
|
310.00p
|
310.00p
|
306.40p
|
310.00p
|
10,347
|
|
13/08/2024
|
313.00p
|
313.00p
|
304.70p
|
311.00p
|
490,405
|
|
12/08/2024
|
315.00p
|
319.90p
|
304.00p
|
313.00p
|
48,163
|
|
09/08/2024
|
308.00p
|
325.92p
|
308.00p
|
315.00p
|
32,484
|
|
08/08/2024
|
308.00p
|
311.00p
|
302.00p
|
308.00p
|
14,001
|
|
07/08/2024
|
308.00p
|
314.00p
|
302.00p
|
308.00p
|
9,241
|
|
06/08/2024
|
309.00p
|
313.50p
|
298.00p
|
308.00p
|
2,776
|
|
05/08/2024
|
319.00p
|
320.00p
|
304.00p
|
304.00p
|
22,744
|
|
02/08/2024
|
323.00p
|
323.00p
|
318.10p
|
323.00p
|
6,750
|
|
01/08/2024
|
323.00p
|
328.00p
|
318.00p
|
323.00p
|
8,166
|
|
31/07/2024
|
327.00p
|
334.00p
|
318.00p
|
323.00p
|
18,434
|
|
30/07/2024
|
327.00p
|
327.00p
|
325.92p
|
327.00p
|
1,692
|
|
29/07/2024
|
325.00p
|
330.00p
|
324.00p
|
326.00p
|
66,464
|
|
26/07/2024
|
306.00p
|
326.00p
|
306.00p
|
306.00p
|
46,440
|
|
25/07/2024
|
306.00p
|
312.90p
|
298.00p
|
306.00p
|
53,265
|
|
24/07/2024
|
306.00p
|
307.75p
|
303.20p
|
306.00p
|
12,097
|
|
23/07/2024
|
306.00p
|
310.00p
|
302.00p
|
306.00p
|
245,095
|
|
22/07/2024
|
306.00p
|
310.00p
|
296.00p
|
306.00p
|
3,943
|
|
19/07/2024
|
307.00p
|
307.00p
|
302.00p
|
306.00p
|
4,500
|
|
18/07/2024
|
306.00p
|
310.00p
|
306.00p
|
306.00p
|
15
|
|
17/07/2024
|
307.00p
|
310.00p
|
302.00p
|
306.00p
|
20,225
|
|
16/07/2024
|
307.00p
|
307.00p
|
305.50p
|
307.00p
|
3,162
|
|
15/07/2024
|
307.00p
|
307.00p
|
302.25p
|
307.00p
|
5,967
|
|
12/07/2024
|
307.00p
|
307.00p
|
302.25p
|
307.00p
|
1,293
|
|
11/07/2024
|
307.00p
|
307.00p
|
307.00p
|
307.00p
|
1,500
|
|
10/07/2024
|
307.00p
|
312.00p
|
302.00p
|
307.00p
|
18
|
|
09/07/2024
|
307.00p
|
312.00p
|
300.00p
|
307.00p
|
21,385
|
|
08/07/2024
|
307.00p
|
311.90p
|
302.10p
|
307.00p
|
1,370
|
|
05/07/2024
|
302.00p
|
313.00p
|
302.00p
|
308.00p
|
47,607
|
|
04/07/2024
|
293.00p
|
304.00p
|
293.00p
|
302.00p
|
47,201
|
|
03/07/2024
|
293.00p
|
295.20p
|
292.50p
|
293.00p
|
25,144
|
|
02/07/2024
|
293.00p
|
293.00p
|
292.50p
|
293.00p
|
1,458
|
|
01/07/2024
|
293.00p
|
295.50p
|
293.00p
|
293.00p
|
4,554
|
|
28/06/2024
|
294.00p
|
294.00p
|
292.25p
|
293.00p
|
3,650
|
|
27/06/2024
|
295.00p
|
295.00p
|
288.00p
|
294.00p
|
202,112
|
|
26/06/2024
|
295.00p
|
295.05p
|
292.00p
|
292.00p
|
5,951
|
|
25/06/2024
|
297.00p
|
297.00p
|
288.00p
|
295.00p
|
7,162
|
|
24/06/2024
|
299.00p
|
299.00p
|
294.00p
|
297.00p
|
3,499
|
|
21/06/2024
|
300.00p
|
300.90p
|
295.00p
|
299.00p
|
10,770
|
|
20/06/2024
|
300.00p
|
300.90p
|
296.50p
|
300.00p
|
7,138
|
|
19/06/2024
|
303.00p
|
303.00p
|
299.52p
|
300.00p
|
33,126
|
|
18/06/2024
|
303.00p
|
303.00p
|
300.00p
|
303.00p
|
5,471
|
|
17/06/2024
|
304.00p
|
305.00p
|
300.00p
|
303.00p
|
11,878
|
|
14/06/2024
|
304.00p
|
307.92p
|
302.00p
|
304.00p
|
12,059
|
|
13/06/2024
|
304.00p
|
308.00p
|
301.75p
|
304.00p
|
1,593
|
|
12/06/2024
|
304.00p
|
308.00p
|
301.50p
|
304.00p
|
25,743
|
|
11/06/2024
|
304.00p
|
307.36p
|
300.00p
|
304.00p
|
102,134
|
|
10/06/2024
|
304.00p
|
308.00p
|
300.25p
|
304.00p
|
11,434
|
|
07/06/2024
|
304.00p
|
304.00p
|
300.00p
|
304.00p
|
57,542
|
|
06/06/2024
|
304.00p
|
305.00p
|
300.50p
|
304.00p
|
4,467
|
|
05/06/2024
|
314.00p
|
314.00p
|
300.00p
|
304.00p
|
21,862
|
|
04/06/2024
|
314.00p
|
318.00p
|
310.00p
|
314.00p
|
4,244
|
|
03/06/2024
|
311.00p
|
318.00p
|
310.00p
|
314.00p
|
70,110
|
|
31/05/2024
|
302.00p
|
315.50p
|
302.00p
|
311.00p
|
48,446
|
|
30/05/2024
|
293.00p
|
304.40p
|
293.00p
|
302.00p
|
93,483
|
|
29/05/2024
|
293.00p
|
295.00p
|
291.30p
|
293.00p
|
41,198
|
|
28/05/2024
|
295.00p
|
295.00p
|
292.00p
|
294.00p
|
19,274
|
|
27/05/2024
|
299.00p
|
299.00p
|
292.00p
|
295.00p
|
14,149
|