XLON:KOO

Kooth Stock Price (Quote)

etoro logo Buy KOO
*Your capital is at risk
146.00p
-4.50 (-2.99%)
At Close: Aug 10, 2026

Range Low Price High Price Comment
30 days 145.00p 170.00p Monday, 10th Aug 2026 KOO.L stock ended at 146.00p. This is 2.99% less than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 4.79% from a day low at 146.00p to a day high of 153.00p.
90 days 135.00p 190.00p
52 weeks 96.00p 190.00p

Historical Kooth Plc prices

Date Open High Low Close Volume
Aug 10, 2026 150.00p 153.00p 146.00p 146.00p 13 942
Aug 07, 2026 148.50p 153.00p 148.00p 150.50p 8 915
Aug 06, 2026 148.50p 150.50p 148.00p 150.50p 6 314
Aug 05, 2026 155.00p 155.00p 148.00p 150.50p 38 452
Aug 04, 2026 151.00p 153.84p 145.00p 148.00p 102 347
Aug 03, 2026 148.75p 151.00p 145.00p 150.00p 59 479
Jul 31, 2026 148.00p 150.80p 148.00p 148.00p 20 968
Jul 30, 2026 148.35p 152.55p 148.00p 151.50p 62 141
Jul 29, 2026 156.22p 160.00p 145.10p 151.50p 0
Jul 28, 2026 156.15p 158.00p 155.00p 157.00p 81 595
Jul 27, 2026 155.50p 156.50p 155.00p 156.50p 54 896
Jul 24, 2026 155.00p 158.00p 155.00p 156.50p 21 624
Jul 23, 2026 158.00p 158.00p 156.40p 156.50p 42 679
Jul 22, 2026 156.50p 160.00p 155.00p 157.50p 26 937
Jul 21, 2026 157.00p 160.00p 155.55p 157.50p 22 058
Jul 20, 2026 156.00p 160.00p 155.10p 157.50p 30 891
Jul 17, 2026 158.30p 158.80p 156.00p 158.00p 38 463
Jul 16, 2026 156.80p 160.00p 155.00p 158.00p 25 435
Jul 15, 2026 163.25p 166.00p 156.00p 158.50p 67 488
Jul 14, 2026 164.80p 165.10p 163.00p 164.50p 32 950
Jul 13, 2026 170.00p 170.00p 163.00p 164.50p 17 253
Jul 10, 2026 164.00p 167.00p 163.00p 166.50p 28 386
Jul 09, 2026 162.34p 170.00p 162.34p 166.50p 0
Jul 08, 2026 160.00p 165.00p 160.00p 163.50p 120 349
Jul 07, 2026 166.20p 168.00p 160.00p 165.00p 71 692

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use KOO.L stock historical prices to predict future price movements?
Trend Analysis: Examine the KOO.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the KOO.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
GPOR
$158.45
6.03% Aug 06
FCX
$62.63
12.61% Jul 31
BIIB
$202.19
2.44% Jul 24
TSCO
$30.32
14.18% Jul 23
S
SW
$43.71
8.88% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE