Kistos Holdings Plc (AIM:KIST)
London · Delayed Price · Currency is GBP · Price in GBX 160.00
0.00 (0.00%)
Sep 9, 2025, 12:58 PM GMT+1
Kistos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 164.00 | 165.00 | 160.00 | 164.20 | 164.20 | 2.62% | 33,745 |
| 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 |
| 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 |