LSE · KOO · stock
Kooth plc (KOO) stock price history
Every LSE trading session of Kooth plc from Sep 2, 2020 to Sep 28, 2026: 1,533 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KOO adjusted close, 2020 to 2026
- £4.04
- All time high, 2021
- £2.03
- 52 week high, £0.9600 low
- 1,533
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
KOO key facts
- Kooth plc (KOO) closed at £1.93 on Sep 28, 2026 on LSE.
- KOO's all time high close is £4.04, set on Sep 14, 2021; its all time low close is £1.00 on Mar 23, 2026.
- KOO's 52 week range is £0.9600 to £2.03.
- KOO returned +37.0% over the year to Sep 28, 2026 and -51.3% over five years.
- Since Sep 2, 2020 KOO returned -20%, -3.6% a year compounded.
- KOO's deepest drawdown was -75.2% from Sep 17, 2021 to Mar 23, 2026.
- DataCedar holds 1,533 daily sessions of KOO history from Sep 2, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KOO price chart, 2020 to 2026
KOO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | +22.6% |
| 6 months | +79.1% |
| Year to date | +67.4% |
| 1 year | +37.0% |
| 3 years | -36.0% |
| 5 years | -51.3% |
| 10 years | n/a |
| Since Sep 2, 2020 | -19.8% |
| Compound annual growth, 6.1 years | -3.6% |
KOO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £4.04 on Sep 14, 2021
- All time low close
- £1.00 on Mar 23, 2026
- 52 week high
- £2.03 on Aug 28, 2026
- 52 week low
- £0.9600 on Mar 24, 2026
- Deepest drawdown
- -75.2% from Sep 17, 2021 to Mar 23, 2026, not yet recovered
- Best single session
- +37.0% on Mar 16, 2023
- Worst single session
- -16.2% on Oct 18, 2024
- Volatility, 1 year annualised
- 45.4%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2023, +113%
- Worst calendar year
- 2022, -60%
KOO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 2, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.15 | £2.03 | £0.9600 | £1.93 | +67.4% | 20.4M | 187 |
| 2025 | £1.82 | £2.00 | £1.12 | £1.15 | -36.6% | 21.6M | 253 |
| 2024 | £2.97 | £3.54 | £1.57 | £1.82 | -38.9% | 20.4M | 254 |
| 2023 | £1.40 | £3.80 | £1.39 | £2.97 | +112.9% | 8.1M | 251 |
| 2022 | £3.46 | £3.49 | £1.07 | £1.40 | -59.7% | 5.4M | 250 |
| 2021 | £2.50 | £4.10 | £2.45 | £3.46 | +38.4% | 17.4M | 253 |
| 2020 | £2.25 | £2.60 | £2.27 | £2.50 | n/a | 3M | 85 |
KOO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £1.93 | -1.3% |
| August 2026 | £1.95 | +31.8% |
| July 2026 | £1.48 | -4.5% |
| June 2026 | £1.55 | -9.6% |
| May 2026 | £1.72 | +33.5% |
| April 2026 | £1.29 | +24.8% |
| March 2026 | £1.03 | -14.2% |
| February 2026 | £1.20 | -11.8% |
| January 2026 | £1.36 | +18.3% |
| December 2025 | £1.15 | -6.1% |
| November 2025 | £1.23 | -7.2% |
| October 2025 | £1.32 | -6.4% |
About the KOO data
Daily bars. 1,533 sessions from Sep 2, 2020 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 2, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KOO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
KOO share price history
