Kistos Holdings Plc (AIM:KIST)
London · Delayed Price · Currency is GBP · Price in GBX 163.20
+0.70 (0.43%)
Aug 12, 2025, 3:14 PM GMT+1
Kistos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 1.54% | 3,697 |
| Aug 11, 2025 | 160.00 | 163.50 | 160.00 | 162.50 | 162.50 | 0.93% | 84,122 |
| Aug 8, 2025 | 165.00 | 170.00 | 160.00 | 161.00 | 161.00 | -3.88% | 228,238 |
| Aug 7, 2025 | 166.90 | 170.00 | 165.00 | 167.50 | 167.50 | -1.76% | 150,724 |
| Aug 6, 2025 | 168.00 | 175.00 | 166.00 | 170.50 | 170.50 | - | 129,570 |
| Aug 5, 2025 | 171.50 | 173.50 | 166.00 | 170.50 | 170.50 | -1.16% | 165,135 |
| Aug 4, 2025 | 171.10 | 175.00 | 170.00 | 172.50 | 172.50 | 1.77% | 25,973 |
| Aug 1, 2025 | 175.00 | 178.00 | 169.00 | 169.50 | 169.50 | -3.14% | 99,654 |
| Jul 31, 2025 | 180.00 | 182.00 | 175.00 | 175.00 | 175.00 | -2.23% | 172,616 |
| Jul 30, 2025 | 183.00 | 185.00 | 175.00 | 179.00 | 179.00 | -0.56% | 36,367 |
| Jul 29, 2025 | 172.00 | 185.00 | 172.00 | 180.00 | 180.00 | 3.75% | 216,432 |
| Jul 28, 2025 | 173.50 | 175.00 | 172.00 | 173.50 | 173.50 | - | 28,495 |
| Jul 25, 2025 | 170.00 | 174.00 | 170.00 | 173.50 | 173.50 | 2.06% | 103,169 |
| Jul 24, 2025 | 167.00 | 173.00 | 167.00 | 170.00 | 170.00 | - | 89,873 |
| Jul 23, 2025 | 169.55 | 172.50 | 169.50 | 170.00 | 170.00 | 1.80% | 97,405 |
| Jul 22, 2025 | 167.25 | 172.00 | 165.00 | 167.00 | 167.00 | -0.30% | 128,826 |
| Jul 21, 2025 | 165.00 | 170.00 | 165.00 | 167.50 | 167.50 | - | 46,867 |
| Jul 18, 2025 | 168.25 | 170.00 | 161.50 | 167.50 | 167.50 | -0.89% | 211,076 |
| Jul 17, 2025 | 172.00 | 173.00 | 168.00 | 169.00 | 169.00 | -0.59% | 179,625 |
| Jul 16, 2025 | 165.00 | 170.22 | 165.00 | 170.00 | 170.00 | 3.66% | 228,471 |
| Jul 15, 2025 | 166.00 | 169.45 | 160.00 | 164.00 | 164.00 | -1.50% | 178,204 |
| Jul 14, 2025 | 170.00 | 173.00 | 165.00 | 166.50 | 166.50 | -2.92% | 131,163 |
| Jul 11, 2025 | 171.00 | 173.00 | 168.65 | 171.50 | 171.50 | 2.08% | 67,491 |
| Jul 10, 2025 | 170.00 | 173.00 | 166.50 | 168.00 | 168.00 | -1.18% | 88,764 |
| Jul 9, 2025 | 170.00 | 173.75 | 169.75 | 170.00 | 170.00 | 1.49% | 176,001 |
| Jul 8, 2025 | 165.00 | 170.00 | 165.00 | 167.50 | 167.50 | - | 59,266 |
| Jul 7, 2025 | 167.00 | 175.00 | 165.00 | 167.50 | 167.50 | -0.30% | 55,924 |
| Jul 4, 2025 | 169.93 | 175.00 | 168.00 | 168.00 | 168.00 | -0.30% | 127,519 |
| Jul 3, 2025 | 160.00 | 170.00 | 160.00 | 168.50 | 168.50 | 6.65% | 242,849 |
| Jul 2, 2025 | 162.00 | 163.00 | 156.00 | 158.00 | 158.00 | -3.66% | 185,480 |
| Jul 1, 2025 | 170.25 | 173.00 | 160.00 | 164.00 | 164.00 | -4.93% | 221,094 |
| Jun 30, 2025 | 177.88 | 180.00 | 170.00 | 172.50 | 172.50 | -1.43% | 392,007 |
| Jun 27, 2025 | 183.00 | 183.00 | 175.00 | 175.00 | 175.00 | -1.96% | 115,626 |
| Jun 26, 2025 | 179.07 | 183.00 | 175.00 | 178.50 | 178.50 | -0.83% | 86,231 |
| Jun 25, 2025 | 178.50 | 182.00 | 175.00 | 180.00 | 180.00 | 1.12% | 177,981 |
| Jun 24, 2025 | 190.25 | 195.00 | 176.00 | 178.00 | 178.00 | -8.25% | 203,585 |
| Jun 23, 2025 | 190.00 | 200.00 | 190.00 | 194.00 | 194.00 | 2.11% | 498,320 |
| Jun 20, 2025 | 195.75 | 198.00 | 187.50 | 190.00 | 190.00 | -2.56% | 275,683 |
| Jun 19, 2025 | 193.50 | 198.00 | 189.00 | 195.00 | 195.00 | 2.63% | 572,046 |
| Jun 18, 2025 | 185.50 | 195.00 | 180.00 | 190.00 | 190.00 | 5.56% | 573,126 |
| Jun 17, 2025 | 179.40 | 180.00 | 175.00 | 180.00 | 180.00 | - | 97,792 |
| Jun 16, 2025 | 176.00 | 185.00 | 175.00 | 180.00 | 180.00 | 1.12% | 409,780 |
| Jun 13, 2025 | 180.00 | 180.00 | 173.00 | 178.00 | 178.00 | - | 148,171 |
| Jun 12, 2025 | 182.00 | 184.00 | 176.50 | 178.00 | 178.00 | 1.14% | 423,006 |
| Jun 11, 2025 | 170.50 | 182.00 | 167.00 | 176.00 | 176.00 | 3.53% | 375,556 |
| Jun 10, 2025 | 170.00 | 176.00 | 165.00 | 170.00 | 170.00 | 2.41% | 415,023 |
| Jun 9, 2025 | 150.00 | 170.00 | 150.00 | 166.00 | 166.00 | 10.67% | 538,366 |
| Jun 6, 2025 | 146.75 | 154.00 | 146.75 | 150.00 | 150.00 | 2.04% | 129,848 |
| Jun 5, 2025 | 150.00 | 153.00 | 145.00 | 147.00 | 147.00 | -3.61% | 144,638 |
| Jun 4, 2025 | 152.50 | 154.00 | 150.00 | 152.50 | 152.50 | - | 113,392 |