Kistos Holdings Plc (AIM:KIST)
London · Delayed Price · Currency is GBP · Price in GBX 320.00
-12.00 (-3.61%)
Sep 25, 2026, 5:15 PM GMT
Kistos Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 332.68 | 335.00 | 320.00 | 320.00 | 320.00 | -3.61% | 194,708 |
| Sep 24, 2026 | 318.75 | 332.00 | 316.00 | 332.00 | 332.00 | 4.40% | 290,140 |
| Sep 23, 2026 | 315.00 | 320.00 | 310.00 | 318.00 | 318.00 | 1.27% | 119,124 |
| Sep 22, 2026 | 320.00 | 314.00 | 314.00 | 314.00 | 314.00 | -1.88% | 383,309 |
| Sep 21, 2026 | 310.00 | 325.00 | 305.00 | 320.00 | 320.00 | 3.23% | 535,219 |
| Sep 18, 2026 | 297.78 | 310.00 | 300.00 | 310.00 | 310.00 | 3.33% | 171,761 |
| Sep 17, 2026 | 295.50 | 300.00 | 300.00 | 300.00 | 300.00 | 1.69% | 174,577 |
| Sep 16, 2026 | 323.00 | 310.00 | 295.00 | 295.00 | 295.00 | -7.81% | 407,020 |
| Sep 15, 2026 | 345.00 | 335.00 | 320.00 | 320.00 | 320.00 | -2.74% | 583,805 |
| Sep 14, 2026 | 319.50 | 329.00 | 320.00 | 329.00 | 329.00 | 2.81% | 355,011 |
| Sep 11, 2026 | 322.50 | 330.00 | 315.00 | 320.00 | 320.00 | -0.78% | 285,829 |
| Sep 10, 2026 | 322.50 | 330.00 | 310.00 | 322.50 | 322.50 | 0.16% | 430,108 |
| Sep 9, 2026 | 310.00 | 322.00 | 318.00 | 322.00 | 322.00 | 2.88% | 361,983 |
| Sep 8, 2026 | 310.00 | 315.00 | 310.00 | 313.00 | 313.00 | 0.32% | 669,956 |
| Sep 7, 2026 | 315.00 | 321.00 | 311.00 | 312.00 | 312.00 | 3.14% | 633,745 |
| Sep 4, 2026 | 295.00 | 303.00 | 295.00 | 302.50 | 302.50 | 3.60% | 307,138 |
| Sep 3, 2026 | 295.00 | 295.00 | 290.00 | 292.00 | 292.00 | -0.68% | 189,339 |
| Sep 2, 2026 | 280.00 | 294.00 | 290.00 | 294.00 | 294.00 | 5.00% | 128,669 |
| Sep 1, 2026 | 280.00 | 290.00 | 275.00 | 280.00 | 280.00 | - | 165,494 |
| Aug 28, 2026 | 283.30 | 286.00 | 286.00 | 280.00 | 280.00 | 1.82% | 93,711 |
| Aug 27, 2026 | 275.00 | 285.00 | 271.10 | 275.00 | 275.00 | -1.08% | 212,925 |
| Aug 26, 2026 | 282.50 | 285.00 | 275.00 | 278.00 | 278.00 | -1.59% | 104,170 |
| Aug 25, 2026 | 287.50 | 290.00 | 280.00 | 282.50 | 282.50 | -1.74% | 54,971 |
| Aug 24, 2026 | 295.00 | 300.00 | 285.00 | 287.50 | 287.50 | -3.20% | 73,483 |
| Aug 21, 2026 | 287.50 | 299.90 | 285.00 | 297.00 | 297.00 | 3.30% | 150,881 |
| Aug 20, 2026 | 285.00 | 295.00 | 280.00 | 287.50 | 287.50 | 0.52% | 310,391 |
| Aug 19, 2026 | 280.00 | 288.00 | 275.00 | 286.00 | 286.00 | 1.42% | 244,942 |
| Aug 18, 2026 | 282.50 | 285.00 | 276.00 | 282.00 | 282.00 | 0.71% | 101,386 |
| Aug 17, 2026 | 285.00 | 290.00 | 280.00 | 280.00 | 280.00 | -1.75% | 97,707 |
| Aug 14, 2026 | 285.00 | 290.00 | 280.00 | 285.00 | 285.00 | - | 63,005 |
| Aug 13, 2026 | 282.50 | 290.00 | 280.00 | 285.00 | 285.00 | - | 197,204 |
| Aug 12, 2026 | 277.50 | 285.00 | 275.00 | 285.00 | 285.00 | 3.26% | 325,912 |
| Aug 11, 2026 | 260.00 | 280.00 | 260.00 | 276.00 | 276.00 | 4.15% | 432,345 |
| Aug 10, 2026 | 260.00 | 265.00 | 255.00 | 265.00 | 265.00 | 1.92% | 45,532 |
| Aug 7, 2026 | 260.00 | 265.00 | 255.00 | 260.00 | 260.00 | -1.14% | 81,215 |
| Aug 6, 2026 | 260.00 | 264.90 | 258.60 | 263.00 | 263.00 | 0.77% | 105,785 |
| Aug 5, 2026 | 260.00 | 265.00 | 255.00 | 261.00 | 261.00 | 0.38% | 137,876 |
| Aug 4, 2026 | 267.50 | 270.00 | 255.00 | 260.00 | 260.00 | -2.80% | 43,667 |
| Aug 3, 2026 | 270.00 | 275.00 | 255.00 | 267.50 | 267.50 | -1.65% | 152,699 |
| Jul 31, 2026 | 260.00 | 275.00 | 255.00 | 272.00 | 272.00 | 4.62% | 330,531 |
| Jul 30, 2026 | 262.50 | 265.00 | 255.00 | 260.00 | 260.00 | -1.89% | 46,326 |
| Jul 29, 2026 | 262.50 | 270.00 | 257.50 | 265.00 | 265.00 | 1.92% | 155,369 |
| Jul 28, 2026 | 270.00 | 275.00 | 260.00 | 260.00 | 260.00 | 0.78% | 144,569 |
| Jul 27, 2026 | 270.00 | 275.00 | 250.00 | 258.00 | 258.00 | -3.73% | 89,093 |
| Jul 24, 2026 | 275.00 | 280.00 | 265.00 | 268.00 | 268.00 | -2.55% | 155,849 |
| Jul 23, 2026 | 277.50 | 280.00 | 270.00 | 275.00 | 275.00 | - | 109,954 |
| Jul 22, 2026 | 275.00 | 280.00 | 260.00 | 275.00 | 275.00 | 1.85% | 41,081 |
| Jul 21, 2026 | 277.50 | 280.00 | 270.00 | 270.00 | 270.00 | -2.88% | 37,952 |
| Jul 20, 2026 | 277.50 | 290.00 | 275.00 | 278.00 | 278.00 | 0.36% | 227,968 |
| Jul 17, 2026 | 277.50 | 280.00 | 275.00 | 277.00 | 277.00 | -0.18% | 169,520 |