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 781.25 GBp as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 469.92 GBp, while 1000 GBp invested 1 year ago would be worth 1,229.51 GBp. This corresponds to total returns of -21.87%, -53.01%, 22.95%, respectively, with annualized returns of -4.01%, -14.03%, 22.95%.

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
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
August 17, 2026	147.5	147.5	147.5	150	145	29,208
August 14, 2026	149	147.5	147.5	149	145	9,281
August 13, 2026	150	149	149	152	146	19,899
August 12, 2026	150	150	150	152	147	27,334
August 11, 2026	150.5	150	150	152	148	18,907
August 10, 2026	150.5	146	146	153	146	13,942
August 07, 2026	150.5	150.5	150.5	153	148	10,507
August 06, 2026	148.5	150.5	150.5	150.5	148	6,314
August 05, 2026	155	150.5	150.5	155	148	38,453
August 04, 2026	150	148	148	153.84	148	102,347
August 03, 2026	147.5	150	150	151	145	59,479
July 31, 2026	151.5	148	148	151.5	148	20,968
July 30, 2026	151.5	151.5	151.5	152.55	148	54,141
July 29, 2026	157.5	151.5	151.5	160	145.1	254,090
July 28, 2026	156.5	157	157	158	155	81,595
July 27, 2026	156.5	156.5	156.5	156.5	155	54,896
July 24, 2026	155	156.5	156.5	158	155	26,624
July 23, 2026	157.5	156.5	156.5	158	156.4	42,679
July 22, 2026	157.5	157.5	157.5	160	156.5	26,937
July 21, 2026	157.5	157.5	157.5	160	155.55	22,058
July 20, 2026	158	157.5	157.5	160	155.1	30,892
July 17, 2026	158	158	158	158.8	156	38,463
July 16, 2026	158.5	158	158	160	155	25,435
July 15, 2026	164.5	158.5	158.5	166	156	67,488
July 14, 2026	164.5	164.5	164.5	165.1	163	32,950
July 13, 2026	170	164.5	164.5	170	163	17,253
July 10, 2026	166.5	166.5	166.5	167	163	28,386
July 09, 2026	163.5	166.5	166.5	170	162.34	54,639
July 08, 2026	162.5	163.5	163.5	165	160	120,349
July 07, 2026	166.5	165	165	168	160	72,184
July 06, 2026	161.5	166.5	166.5	168	159.5	154,795
July 03, 2026	161	161	161	164	158	367,131
July 02, 2026	161	161	161	164	158.3	32,729
July 01, 2026	155	161	161	167.7	155	386,304
June 30, 2026	155	155	155	157.98	152	39,301
June 29, 2026	157	155	155	160	152	44,140
June 26, 2026	157.5	157	157	160	155	48,598
June 25, 2026	157.5	157.5	157.5	160	154.5	49,335
June 24, 2026	155.25	157.5	157.5	158	155.2	12,170
June 23, 2026	158	157.5	157.5	160	155	54,192
June 22, 2026	157.5	158	158	160	155.1	49,668
June 19, 2026	155	155	155	160	155	51,853
June 18, 2026	161.5	157.5	157.5	165	155	12,845