Kistos Holdings Plc (AIM:KIST)
London · Delayed Price · Currency is GBP · Price in GBX 180.00
+4.50 (2.56%)
At close: Dec 31, 2025
Kistos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 2.56% | 23,163 |
| Dec 30, 2025 | 179.00 | 183.00 | 175.00 | 175.50 | 175.50 | -0.85% | 71,363 |
| Dec 29, 2025 | 180.00 | 183.00 | 175.00 | 177.00 | 177.00 | - | 36,052 |
| Dec 24, 2025 | 176.55 | 177.00 | 177.00 | 177.00 | 177.00 | -1.67% | 92,562 |
| Dec 23, 2025 | 182.50 | 185.00 | 180.00 | 180.00 | 180.00 | -1.37% | 108,169 |
| Dec 22, 2025 | 184.00 | 188.00 | 180.00 | 182.50 | 182.50 | 0.27% | 337,039 |
| Dec 19, 2025 | 189.50 | 190.00 | 180.00 | 182.00 | 182.00 | -1.62% | 134,581 |
| Dec 18, 2025 | 186.00 | 190.00 | 182.00 | 185.00 | 185.00 | - | 141,767 |
| Dec 17, 2025 | 186.00 | 190.00 | 182.00 | 185.00 | 185.00 | - | 189,317 |
| Dec 16, 2025 | 187.50 | 190.00 | 180.00 | 185.00 | 185.00 | - | 55,781 |
| Dec 15, 2025 | 195.00 | 197.00 | 180.00 | 185.00 | 185.00 | -2.63% | 342,593 |
| Dec 12, 2025 | 205.00 | 210.00 | 190.00 | 190.00 | 190.00 | -5.94% | 523,086 |
| Dec 11, 2025 | 185.00 | 210.00 | 180.00 | 202.00 | 202.00 | 9.19% | 990,031 |
| Dec 10, 2025 | 177.50 | 194.00 | 165.00 | 185.00 | 185.00 | 5.71% | 819,197 |
| Dec 9, 2025 | 157.50 | 190.00 | 150.25 | 175.00 | 175.00 | 18.64% | 910,097 |
| Dec 8, 2025 | 152.50 | 155.00 | 145.00 | 147.50 | 147.50 | -2.32% | 96,107 |
| Dec 5, 2025 | 152.50 | 155.00 | 150.00 | 151.00 | 151.00 | -3.21% | 120,003 |
| Dec 4, 2025 | 159.00 | 162.00 | 150.00 | 156.00 | 156.00 | -3.70% | 104,725 |
| Dec 3, 2025 | 160.00 | 165.00 | 155.00 | 162.00 | 162.00 | 1.25% | 47,459 |
| Dec 2, 2025 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | 2.56% | 94,266 |
| Dec 1, 2025 | 153.50 | 162.00 | 152.00 | 156.00 | 156.00 | 0.65% | 318,303 |
| Nov 28, 2025 | 156.00 | 160.00 | 150.00 | 155.00 | 155.00 | 0.98% | 139,757 |
| Nov 27, 2025 | 156.00 | 160.00 | 152.50 | 153.50 | 153.50 | -3.15% | 247,262 |
| Nov 26, 2025 | 161.00 | 170.00 | 153.84 | 158.50 | 158.50 | -0.31% | 288,533 |
| Nov 25, 2025 | 161.00 | 165.00 | 157.00 | 159.00 | 159.00 | 0.32% | 194,333 |
| Nov 24, 2025 | 161.00 | 165.00 | 157.00 | 158.50 | 158.50 | -1.55% | 91,079 |
| Nov 21, 2025 | 161.00 | 165.00 | 157.00 | 161.00 | 161.00 | - | 33,586 |
| Nov 20, 2025 | 161.00 | 165.00 | 160.00 | 161.00 | 161.00 | 0.63% | 78,582 |
| Nov 19, 2025 | 165.00 | 170.00 | 157.00 | 160.00 | 160.00 | -4.48% | 82,372 |
| Nov 18, 2025 | 167.50 | 165.50 | 165.00 | 167.50 | 167.50 | 1.52% | 14,947 |
| Nov 17, 2025 | 167.50 | 170.00 | 165.00 | 165.00 | 165.00 | -1.20% | 33,502 |
| Nov 14, 2025 | 173.50 | 175.00 | 167.00 | 167.00 | 167.00 | -2.91% | 37,861 |
| Nov 13, 2025 | 176.00 | 177.00 | 172.00 | 172.00 | 172.00 | -1.71% | 59,591 |
| Nov 12, 2025 | 176.50 | 178.00 | 175.00 | 175.00 | 175.00 | -0.28% | 49,150 |
| Nov 11, 2025 | 178.50 | 178.00 | 173.50 | 175.50 | 175.50 | -1.68% | 131,437 |
| Nov 10, 2025 | 180.50 | 184.00 | 177.00 | 178.50 | 178.50 | 0.85% | 68,063 |
| Nov 7, 2025 | 182.50 | 185.00 | 177.00 | 177.00 | 177.00 | -0.56% | 116,996 |
| Nov 6, 2025 | 186.50 | 188.00 | 175.00 | 178.00 | 178.00 | -3.78% | 164,690 |
| Nov 5, 2025 | 186.50 | 188.00 | 185.00 | 185.00 | 185.00 | - | 186,477 |
| Nov 4, 2025 | 185.00 | 189.00 | 180.00 | 185.00 | 185.00 | -0.27% | 126,180 |
| Nov 3, 2025 | 188.50 | 195.00 | 182.00 | 185.50 | 185.50 | -2.11% | 163,407 |
| Oct 31, 2025 | 181.50 | 190.00 | 181.00 | 189.50 | 189.50 | 4.41% | 193,454 |
| Oct 30, 2025 | 175.50 | 183.00 | 173.35 | 181.50 | 181.50 | 6.14% | 239,671 |
| Oct 29, 2025 | 170.00 | 175.00 | 168.00 | 171.00 | 171.00 | -0.58% | 160,079 |
| Oct 28, 2025 | 170.00 | 172.00 | 168.00 | 172.00 | 172.00 | 0.58% | 93,162 |
| Oct 27, 2025 | 171.00 | 172.00 | 168.00 | 171.00 | 171.00 | -1.72% | 138,017 |
| Oct 24, 2025 | 172.50 | 175.00 | 170.00 | 174.00 | 174.00 | 2.35% | 172,886 |
| Oct 23, 2025 | 162.50 | 172.50 | 163.00 | 170.00 | 170.00 | 6.25% | 134,157 |
| Oct 22, 2025 | 155.00 | 165.00 | 152.00 | 160.00 | 160.00 | 2.56% | 63,028 |
| Oct 21, 2025 | 157.50 | 160.00 | 152.00 | 156.00 | 156.00 | -0.95% | 98,835 |