Kooth plc (KOO.L) LSE

Currency In GBp

KOO.L Historical Return

If you invested 1000 GBp in Kooth plc (KOO.L) since IPO date, it would be worth 758.33 GBp as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 478.95 GBp, while 1000 GBp invested 1 year ago would be worth 1,427.45 GBp. This corresponds to total returns of -24.17%, -52.11%, 42.75%, respectively, with annualized returns of -4.37%, -13.68%, 42.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KOO.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	185	182	182	188	180	88,847
November 10, 2026	187.5	185	185	188.38	180	84,438
November 09, 2026	194.5	183.5	183.5	197	176.65	319,493
November 06, 2026	207.5	193	193	210	191	344,106
November 05, 2026	205	207.5	207.5	215	205	341,464
November 04, 2026	189.5	204	204	207	185	497,026
November 03, 2026	189.5	189.5	189.5	194	187	75,227
November 02, 2026	189.5	189.5	189.5	194	185	80,347
October 30, 2026	189.5	190	190	194	187.1	146,121
October 29, 2026	189.5	189.5	189.5	194	185	105,464
October 28, 2026	189.5	189.5	189.5	194	185.5	21,985
October 27, 2026	189.5	189.5	189.5	194	185.1	19,068
October 26, 2026	185	189.5	189.5	193.5	180	95,346
October 23, 2026	182.5	182.5	182.5	185	180	64,596
October 22, 2026	182.5	182.5	182.5	183.9	180	14,474
October 21, 2026	185	182.5	182.5	186.5	180	20,853
October 20, 2026	187	182.5	182.5	187	180	41,555
October 19, 2026	187	187	187	187.24	184	31,704
October 16, 2026	187	187	187	187.6	184.3	33,386
October 15, 2026	185.5	187	187	188	183	547,273
October 14, 2026	185.5	185.5	185.5	186.5	183	144,368
October 13, 2026	182.5	186	186	186	182.5	171,945
October 12, 2026	182.5	185	185	185	180	57,932
October 09, 2026	182.5	183	183	185	180	32,931
October 08, 2026	182.5	185	185	186	180	53,890
October 07, 2026	184	180	180	188	180	36,180
October 06, 2026	182.5	185	185	187	180	120,289
October 05, 2026	185	182.5	182.5	187	180.1	52,250
October 02, 2026	185	185	185	190	180	20,561
October 01, 2026	187.5	186	186	190	183	99,201
September 30, 2026	190	189	189	195	185	126,144
September 29, 2026	192.5	190	190	195	185	368,670
September 28, 2026	186	192.5	192.5	196.75	185	733,198
September 25, 2026	168.1	183.5	183.5	187	168.1	958,276
September 24, 2026	167	168.5	168.5	171	167	115,069
September 23, 2026	178.9	170	170	179.98	166.75	490,073
September 22, 2026	182.15	176	176	185	175	73,133
September 21, 2026	190	183.5	183.5	190	182	69,634
September 18, 2026	187	187.5	187.5	190	185	103,679
September 17, 2026	186	187	187	190	183.65	76,230
September 16, 2026	186	185	185	190	182	59,537
September 15, 2026	194	185	185	195	182.04	85,856
September 11, 2026	176	185	185	187.5	175	274,045
September 10, 2026	177.5	177.5	177.5	180	175	24,038
September 09, 2026	184	177.5	177.5	185	176	93,697
September 08, 2026	185	184	184	191	180	20,843
September 07, 2026	185	185.5	185.5	198	181	100,228
September 04, 2026	187.5	185	185	190	181	121,392
September 03, 2026	177.5	186	186	186.2	175	91,853
September 02, 2026	185	180	180	188	173.28	157,613
September 01, 2026	194.7	185	185	196	180	522,864
August 28, 2026	162.5	195	195	203	162.5	678,943
August 27, 2026	145	162.5	162.5	168	142	1.06M
August 26, 2026	146	146	146	146	141.8	3,357
August 25, 2026	147.5	146	146	150	142	52,921
August 24, 2026	147.5	147.5	147.5	150	147	18,032
August 21, 2026	147.5	147.5	147.5	147.8	143.25	10,098
August 20, 2026	147.5	147.5	147.5	150	145	10,068
August 19, 2026	147.5	147.5	147.5	150	145	15,577
August 18, 2026	147.5	147.5	147.5	147.5	145	32,350