Kistos Holdings Plc (AIM:KIST)
London · Delayed Price · Currency is GBP · Price in GBX 159.50
-2.00 (-1.24%)
Oct 10, 2025, 5:21 PM GMT+1
Kistos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 161.50 | 167.00 | 155.00 | 159.50 | 159.50 | -1.24% | 148,704 |
| Oct 9, 2025 | 160.00 | 165.00 | 155.00 | 161.50 | 161.50 | 0.94% | 127,486 |
| Oct 8, 2025 | 168.00 | 168.00 | 158.00 | 160.00 | 160.00 | -1.23% | 64,959 |
| Oct 7, 2025 | 166.00 | 168.00 | 162.00 | 162.00 | 162.00 | -1.22% | 186,789 |
| Oct 6, 2025 | 167.50 | 170.00 | 162.00 | 164.00 | 164.00 | -0.61% | 217,525 |
| Oct 3, 2025 | 162.50 | 170.00 | 160.00 | 165.00 | 165.00 | 1.23% | 108,973 |
| Oct 2, 2025 | 160.00 | 165.00 | 157.00 | 163.00 | 163.00 | 0.62% | 75,840 |
| Oct 1, 2025 | 157.50 | 165.00 | 155.00 | 162.00 | 162.00 | 3.85% | 102,807 |
| Sep 30, 2025 | 155.00 | 163.00 | 155.00 | 156.00 | 156.00 | -1.27% | 220,696 |
| Sep 29, 2025 | 163.00 | 170.00 | 158.00 | 158.00 | 158.00 | -5.11% | 79,973 |
| Sep 26, 2025 | 166.50 | 170.00 | 163.00 | 166.50 | 166.50 | 2.15% | 105,586 |
| Sep 25, 2025 | 166.50 | 170.00 | 163.00 | 163.00 | 163.00 | -1.81% | 80,783 |
| Sep 24, 2025 | 165.00 | 167.00 | 163.00 | 166.00 | 166.00 | - | 96,669 |
| Sep 23, 2025 | 165.10 | 170.00 | 160.00 | 166.00 | 166.00 | 1.22% | 131,393 |
| Sep 22, 2025 | 167.50 | 170.00 | 160.00 | 164.00 | 164.00 | -2.09% | 65,184 |
| Sep 19, 2025 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 0.30% | 22,524 |
| Sep 18, 2025 | 167.50 | 168.50 | 165.00 | 167.00 | 167.00 | 1.21% | 89,344 |
| Sep 17, 2025 | 169.00 | 169.00 | 165.00 | 165.00 | 165.00 | -0.60% | 55,337 |
| Sep 16, 2025 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | - | 55,829 |
| Sep 15, 2025 | 165.00 | 170.00 | 164.00 | 166.00 | 166.00 | - | 72,534 |
| Sep 12, 2025 | 164.00 | 167.49 | 163.00 | 166.00 | 166.00 | 1.84% | 72,641 |
| Sep 11, 2025 | 164.40 | 164.40 | 163.00 | 163.00 | 163.00 | -0.61% | 97,949 |
| Sep 10, 2025 | 164.95 | 168.00 | 162.50 | 164.00 | 164.00 | 0.92% | 273,813 |
| Sep 9, 2025 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 1.56% | 60,745 |
| Sep 8, 2025 | 162.50 | 164.00 | 160.00 | 160.00 | 160.00 | -1.54% | 25,016 |
| Sep 5, 2025 | 163.00 | 165.00 | 160.00 | 162.50 | 162.50 | -0.61% | 75,708 |
| Sep 4, 2025 | 162.50 | 165.00 | 157.10 | 163.50 | 163.50 | 0.93% | 51,083 |
| Sep 3, 2025 | 162.50 | 165.00 | 160.00 | 162.00 | 162.00 | 0.62% | 93,779 |
| Sep 2, 2025 | 160.00 | 164.85 | 157.60 | 161.00 | 161.00 | - | 114,390 |
| Sep 1, 2025 | 157.08 | 165.00 | 155.00 | 161.00 | 161.00 | 1.90% | 63,458 |
| Aug 29, 2025 | 161.35 | 168.00 | 155.00 | 158.00 | 158.00 | -3.66% | 67,817 |
| Aug 28, 2025 | 165.16 | 168.00 | 161.35 | 164.00 | 164.00 | -1.50% | 17,649 |
| Aug 27, 2025 | 162.55 | 167.90 | 162.00 | 166.50 | 166.50 | 2.78% | 90,219 |
| Aug 26, 2025 | 162.50 | 168.00 | 162.00 | 162.00 | 162.00 | -0.92% | 88,092 |
| Aug 22, 2025 | 160.60 | 165.00 | 160.00 | 163.50 | 163.50 | 1.24% | 38,881 |
| Aug 21, 2025 | 159.00 | 161.50 | 156.65 | 161.50 | 161.50 | 3.19% | 119,526 |
| Aug 20, 2025 | 155.00 | 160.00 | 153.85 | 156.50 | 156.50 | 0.97% | 124,960 |
| Aug 19, 2025 | 155.00 | 160.00 | 155.00 | 155.00 | 155.00 | - | 100,452 |
| Aug 18, 2025 | 156.65 | 160.00 | 154.00 | 155.00 | 155.00 | 0.32% | 83,264 |
| Aug 15, 2025 | 160.00 | 165.00 | 154.50 | 154.50 | 154.50 | -4.92% | 184,850 |
| Aug 14, 2025 | 160.26 | 165.00 | 159.50 | 162.50 | 162.50 | - | 108,462 |
| Aug 13, 2025 | 160.00 | 165.00 | 160.00 | 162.50 | 162.50 | - | 111,190 |
| Aug 12, 2025 | 160.00 | 165.00 | 160.00 | 162.50 | 162.50 | - | 104,215 |
| 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 |