Kistos Holdings PLC KIST
LSE · United Kingdom · Miscellaneous
GBp 320.00+5.00 (+1.59%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 320.00 | +1.59% | GBp 315.25 | GBp 322.50 | GBp 310.00 | 77.39K |
| 2026-09-30 | GBp 315.00 | -0.32% | GBp 315.00 | GBp 318.75 | GBp 310.00 | 79.39K |
| 2026-09-29 | GBp 316.00 | -1.25% | GBp 320.00 | GBp 325.00 | GBp 310.00 | 92.04K |
| 2026-09-28 | GBp 320.00 | 0.00% | GBp 320.00 | GBp 330.00 | GBp 315.00 | 88.48K |
| 2026-09-25 | GBp 320.00 | -3.61% | GBp 327.50 | GBp 335.00 | GBp 315.15 | 237.84K |
| 2026-09-24 | GBp 332.00 | +4.40% | GBp 315.00 | GBp 335.00 | GBp 310.00 | 292.64K |
| 2026-09-23 | GBp 318.00 | +1.27% | GBp 315.00 | GBp 320.00 | GBp 310.00 | 119.12K |
| 2026-09-22 | GBp 314.00 | -1.88% | GBp 315.00 | GBp 325.00 | GBp 312.65 | 423.30K |
| 2026-09-21 | GBp 320.00 | +3.23% | GBp 310.00 | GBp 325.00 | GBp 305.00 | 535.22K |
| 2026-09-18 | GBp 310.00 | +3.33% | GBp 297.50 | GBp 315.00 | GBp 295.00 | 194.96K |
| 2026-09-17 | GBp 300.00 | +1.69% | GBp 297.50 | GBp 300.00 | GBp 290.00 | 237.58K |
| 2026-09-16 | GBp 295.00 | -7.81% | GBp 322.50 | GBp 330.00 | GBp 295.00 | 554.11K |
| 2026-09-15 | GBp 320.00 | -2.74% | GBp 347.50 | GBp 350.00 | GBp 320.00 | 668.81K |
| 2026-09-14 | GBp 329.00 | +2.81% | GBp 320.00 | GBp 335.00 | GBp 315.00 | 412.38K |
| 2026-09-11 | GBp 320.00 | -0.78% | GBp 322.50 | GBp 330.00 | GBp 315.00 | 285.83K |
| 2026-09-10 | GBp 322.50 | +0.16% | GBp 322.50 | GBp 330.00 | GBp 310.00 | 430.11K |
| 2026-09-09 | GBp 322.00 | +2.88% | GBp 310.00 | GBp 324.75 | GBp 305.00 | 369.88K |
| 2026-09-08 | GBp 313.00 | +0.32% | GBp 310.00 | GBp 315.00 | GBp 305.00 | 669.95K |
| 2026-09-07 | GBp 312.00 | +3.14% | GBp 310.00 | GBp 330.00 | GBp 306.65 | 760.25K |
| 2026-09-04 | GBp 302.50 | +3.60% | GBp 290.00 | GBp 305.00 | GBp 290.00 | 407.64K |
| 2026-09-03 | GBp 292.00 | -0.68% | GBp 290.00 | GBp 295.00 | GBp 285.00 | 257.04K |
| 2026-09-02 | GBp 294.00 | +5.00% | GBp 285.00 | GBp 295.00 | GBp 280.00 | 138.67K |
| 2026-09-01 | GBp 280.00 | 0.00% | GBp 280.00 | GBp 290.00 | GBp 275.00 | 165.49K |
| 2026-08-28 | GBp 280.00 | +1.82% | GBp 280.00 | GBp 290.00 | GBp 275.00 | 143.71K |
| 2026-08-27 | GBp 275.00 | -1.08% | GBp 275.00 | GBp 285.00 | GBp 271.10 | 212.92K |
| 2026-08-26 | GBp 278.00 | -1.59% | GBp 282.50 | GBp 285.00 | GBp 275.00 | 104.17K |
| 2026-08-25 | GBp 282.50 | -1.74% | GBp 287.50 | GBp 290.00 | GBp 280.00 | 54.97K |
| 2026-08-24 | GBp 287.50 | -3.20% | GBp 295.00 | GBp 300.00 | GBp 285.00 | 73.48K |
| 2026-08-21 | GBp 297.00 | +3.30% | GBp 287.50 | GBp 299.90 | GBp 285.00 | 150.88K |
| 2026-08-20 | GBp 287.50 | +0.52% | GBp 285.00 | GBp 295.00 | GBp 280.00 | 310.39K |
| 2026-08-19 | GBp 286.00 | +1.42% | GBp 280.00 | GBp 288.00 | GBp 275.00 | 244.94K |
| 2026-08-18 | GBp 282.00 | +0.71% | GBp 282.50 | GBp 285.00 | GBp 276.00 | 101.39K |
| 2026-08-17 | GBp 280.00 | -1.75% | GBp 285.00 | GBp 290.00 | GBp 280.00 | 97.71K |
| 2026-08-14 | GBp 285.00 | 0.00% | GBp 285.00 | GBp 290.00 | GBp 280.00 | 63.00K |
| 2026-08-13 | GBp 285.00 | 0.00% | GBp 282.50 | GBp 290.00 | GBp 280.00 | 197.20K |
| 2026-08-12 | GBp 285.00 | +3.26% | GBp 277.50 | GBp 285.00 | GBp 275.00 | 325.91K |
| 2026-08-11 | GBp 276.00 | +4.15% | GBp 260.00 | GBp 280.00 | GBp 260.00 | 432.34K |
| 2026-08-10 | GBp 265.00 | +1.92% | GBp 260.00 | GBp 265.00 | GBp 255.00 | 45.53K |
| 2026-08-07 | GBp 260.00 | -1.14% | GBp 260.00 | GBp 265.00 | GBp 255.00 | 81.22K |
| 2026-08-06 | GBp 263.00 | +0.77% | GBp 260.00 | GBp 264.90 | GBp 258.55 | 105.79K |
| 2026-08-05 | GBp 261.00 | +0.38% | GBp 260.00 | GBp 265.00 | GBp 255.00 | 137.88K |
| 2026-08-04 | GBp 260.00 | -2.80% | GBp 267.50 | GBp 270.00 | GBp 255.00 | 43.67K |
| 2026-08-03 | GBp 267.50 | -1.65% | GBp 270.00 | GBp 275.00 | GBp 255.00 | 152.70K |
| 2026-07-31 | GBp 272.00 | +4.62% | GBp 260.00 | GBp 275.00 | GBp 255.00 | 330.53K |
| 2026-07-30 | GBp 260.00 | -1.89% | GBp 262.50 | GBp 265.00 | GBp 255.00 | 46.33K |
| 2026-07-29 | GBp 265.00 | +1.92% | GBp 262.50 | GBp 270.00 | GBp 257.50 | 155.37K |
| 2026-07-28 | GBp 260.00 | +0.78% | GBp 270.00 | GBp 275.00 | GBp 260.00 | 144.57K |
| 2026-07-27 | GBp 258.00 | -3.73% | GBp 270.00 | GBp 275.00 | GBp 250.00 | 89.09K |
| 2026-07-24 | GBp 268.00 | -2.55% | GBp 275.00 | GBp 280.00 | GBp 265.00 | 155.85K |
| 2026-07-23 | GBp 275.00 | 0.00% | GBp 277.50 | GBp 280.00 | GBp 270.00 | 109.95K |
| 2026-07-22 | GBp 275.00 | +1.85% | GBp 275.00 | GBp 280.00 | GBp 260.00 | 41.08K |
| 2026-07-21 | GBp 270.00 | -2.88% | GBp 277.50 | GBp 280.00 | GBp 270.00 | 37.95K |
| 2026-07-20 | GBp 278.00 | +0.36% | GBp 277.50 | GBp 290.00 | GBp 275.00 | 227.97K |
| 2026-07-17 | GBp 277.00 | -0.18% | GBp 277.50 | GBp 280.00 | GBp 275.00 | 169.52K |
| 2026-07-16 | GBp 277.50 | -0.89% | GBp 282.50 | GBp 283.50 | GBp 275.00 | 97.58K |
| 2026-07-15 | GBp 280.00 | -0.88% | GBp 282.50 | GBp 285.00 | GBp 275.00 | 105.38K |
| 2026-07-14 | GBp 282.50 | +0.89% | GBp 285.00 | GBp 295.00 | GBp 280.00 | 167.57K |
| 2026-07-13 | GBp 280.00 | +0.90% | GBp 282.50 | GBp 290.00 | GBp 275.00 | 175.51K |
| 2026-07-10 | GBp 277.50 | -0.89% | GBp 280.00 | GBp 285.00 | GBp 275.00 | 98.90K |
| 2026-07-09 | GBp 280.00 | -1.06% | GBp 285.00 | GBp 290.00 | GBp 270.00 | 106.82K |
| 2026-07-08 | GBp 283.00 | +2.91% | GBp 275.00 | GBp 289.00 | GBp 270.00 | 168.16K |
| 2026-07-07 | GBp 275.00 | +0.73% | GBp 275.00 | GBp 280.00 | GBp 270.00 | 111.70K |
| 2026-07-06 | GBp 273.00 | +1.49% | GBp 270.00 | GBp 280.00 | GBp 266.50 | 240.93K |
| 2026-07-03 | GBp 269.00 | +5.49% | GBp 255.00 | GBp 280.00 | GBp 250.00 | 207.08K |
| 2026-07-02 | GBp 255.00 | +3.03% | GBp 247.50 | GBp 260.00 | GBp 245.00 | 213.61K |
| 2026-07-01 | GBp 247.50 | +2.06% | GBp 242.50 | GBp 250.00 | GBp 240.00 | 55.20K |
| 2026-06-30 | GBp 242.50 | +0.21% | GBp 240.00 | GBp 245.00 | GBp 235.00 | 94.79K |
| 2026-06-29 | GBp 242.00 | +5.22% | GBp 235.00 | GBp 245.00 | GBp 230.00 | 221.34K |
| 2026-06-26 | GBp 230.00 | 0.00% | GBp 230.00 | GBp 240.00 | GBp 228.60 | 186.27K |
| 2026-06-25 | GBp 230.00 | -2.13% | GBp 230.00 | GBp 235.00 | GBp 220.00 | 202.74K |
| 2026-06-24 | GBp 235.00 | +3.07% | GBp 227.50 | GBp 235.00 | GBp 225.00 | 60.63K |
| 2026-06-23 | GBp 228.00 | -1.30% | GBp 232.50 | GBp 235.00 | GBp 225.00 | 134.28K |
| 2026-06-22 | GBp 231.00 | -2.94% | GBp 237.50 | GBp 240.00 | GBp 230.00 | 91.38K |
| 2026-06-19 | GBp 238.00 | 0.00% | GBp 237.50 | GBp 238.00 | GBp 230.00 | 60.80K |
| 2026-06-18 | GBp 238.00 | +1.28% | GBp 242.50 | GBp 245.00 | GBp 230.00 | 309.41K |
| 2026-06-17 | GBp 235.00 | -0.84% | GBp 240.00 | GBp 240.00 | GBp 230.00 | 112.60K |
| 2026-06-16 | GBp 237.00 | -1.25% | GBp 242.50 | GBp 245.00 | GBp 235.00 | 143.54K |
| 2026-06-15 | GBp 240.00 | -5.88% | GBp 250.00 | GBp 250.00 | GBp 231.00 | 452.05K |
| 2026-06-12 | GBp 255.00 | -3.04% | GBp 260.00 | GBp 262.00 | GBp 248.00 | 223.58K |
| 2026-06-11 | GBp 263.00 | -0.38% | GBp 260.00 | GBp 270.00 | GBp 255.00 | 192.17K |
| 2026-06-10 | GBp 264.00 | +0.76% | GBp 262.50 | GBp 265.00 | GBp 255.00 | 96.18K |
| 2026-06-09 | GBp 262.00 | +0.77% | GBp 257.50 | GBp 270.00 | GBp 255.00 | 147.17K |
| 2026-06-08 | GBp 260.00 | +1.17% | GBp 262.50 | GBp 270.00 | GBp 255.00 | 168.05K |
| 2026-06-05 | GBp 257.00 | -3.02% | GBp 265.00 | GBp 270.00 | GBp 255.00 | 283.67K |
| 2026-06-04 | GBp 265.00 | -1.85% | GBp 272.50 | GBp 275.00 | GBp 260.00 | 109.14K |
| 2026-06-03 | GBp 270.00 | 0.00% | GBp 270.00 | GBp 275.00 | GBp 265.00 | 223.25K |
| 2026-06-02 | GBp 270.00 | -1.82% | GBp 275.00 | GBp 280.00 | GBp 265.00 | 122.53K |
| 2026-06-01 | GBp 275.00 | +1.10% | GBp 275.00 | GBp 280.00 | GBp 265.00 | 282.34K |
| 2026-05-29 | GBp 272.00 | -0.73% | GBp 272.50 | GBp 280.00 | GBp 270.00 | 235.16K |
| 2026-05-28 | GBp 274.00 | -0.36% | GBp 275.00 | GBp 285.00 | GBp 270.00 | 147.85K |