Kooth plc (KOO.L) LSE

167.50

-2.5(-1.47%)

Updated at June 02 05:08PM

Currency In GBp

KOO.L Historical Return

If you invested 1000 GBp in Kooth plc (KOO.L) since IPO date, it would be worth 697.92 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 461.43 GBp, while 1000 GBp invested 1 year ago would be worth 949.01 GBp. This corresponds to total returns of -30.21%, -53.86%, -5.1%, respectively, with annualized returns of -6.06%, -14.32%, -5.1%.

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
June 02, 2026	171.5	167.5	167.5	175	165	63,647
June 01, 2026	171.5	170	170	175.9	168	72,449
May 29, 2026	170.5	171.5	171.5	175	168	12,827
May 28, 2026	171.5	170.5	170.5	173	168	14,034
May 27, 2026	175.5	172.5	172.5	178	170	75,676
May 26, 2026	173.5	175.5	175.5	180	170	213,292
May 22, 2026	172	173.5	173.5	180	170	221,889
May 21, 2026	153.5	173.5	173.5	190	153	366,549
May 20, 2026	137.5	153.5	153.5	155.25	135	113,587
May 19, 2026	137.5	137.5	137.5	140	135	6,065
May 18, 2026	138	137.5	137.5	140	137	97,729
May 15, 2026	138	140	140	140	136	25,291
May 14, 2026	138	138	138	138	136.5	26,096
May 13, 2026	138	138	138	140	136	47,756
May 12, 2026	138	138	138	140	136.4	15,422
May 11, 2026	135	138	138	140	134	21,291
May 08, 2026	135	135	135	137	132	53,821
May 07, 2026	131.5	134	134	137.4	131.5	42,900
May 06, 2026	128.5	131.5	131.5	132.25	126	142,742
May 05, 2026	128.5	128.5	128.5	128.5	128.45	3,800
May 01, 2026	128.5	127.15	127.15	130	127.15	34,185
April 30, 2026	128	128.5	128.5	131	127.12	24,190
April 29, 2026	131.5	125	125	133	125	140,559
April 28, 2026	135	131.5	131.5	135	128.2	16,396
April 27, 2026	133.5	132.5	132.5	135	130	21,872
April 24, 2026	135	135	135	136	132	39,520
April 23, 2026	132	135	135	135.98	132	35,352
April 22, 2026	136	136.5	136.5	136.5	135	6,540
April 21, 2026	141.5	136	136	143	135	79,361
April 20, 2026	142.5	144	144	145	138.01	47,801
April 17, 2026	146	140	140	146	137	209,103
April 16, 2026	138	146	146	147	136	87,546
April 15, 2026	136.5	138	138	140	136	22,245
April 14, 2026	129	136.5	136.5	137	128	67,015
April 13, 2026	124.5	130	130	130	120	89,261
April 10, 2026	120	124.5	124.5	125	115	231,295
April 09, 2026	112	116	116	119.95	109.6	168,302
April 08, 2026	108	112	112	115	107.5	323,724
April 07, 2026	110	107	107	110	104.22	82,202
April 02, 2026	107	107	107	107.25	104.06	48,873
April 01, 2026	105.2	107	107	107	104	225,453
March 31, 2026	106	103	103	106	102.5	85,312
March 30, 2026	107.5	106	106	110	105	77,242
March 27, 2026	107	107.5	107.5	109.88	105	20,689
March 26, 2026	107.5	107.5	107.5	110.2	106	44,000
March 25, 2026	101	107.5	107.5	110	101	76,623
March 24, 2026	98	100	100	102	96	348,150
March 23, 2026	110	100	100	110	98	69,903
March 20, 2026	107.5	105.5	105.5	110	104	86,637
March 19, 2026	107.5	107.5	107.5	107.5	105	11,387
March 18, 2026	107.5	107.5	107.5	107.5	105	18,512
March 17, 2026	107.5	107.5	107.5	110	105	52,410
March 16, 2026	107.5	107.5	107.5	110	105	17,822
March 13, 2026	112	107.5	107.5	114	105	54,977
March 12, 2026	113	112	112	114	112	7,247
March 11, 2026	113.5	113	113	115	111	36,082
March 10, 2026	115	114	114	118	113	83,839
March 09, 2026	117.5	114	114	120	112	19,800
March 06, 2026	117.5	117.5	117.5	120	115	4,042
March 05, 2026	117.5	117.5	117.5	119	115	9,200