Kistos Holdings Plc (AIM:KIST)
London · Delayed Price · Currency is GBP · Price in GBX 276.00
-9.00 (-3.16%)
May 26, 2026, 4:35 PM GMT
Kistos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 292.50 | 295.00 | 275.00 | 276.00 | 276.00 | -3.16% | 113,367 |
| May 22, 2026 | 292.50 | 297.00 | 285.00 | 285.00 | 285.00 | -2.56% | 39,479 |
| May 21, 2026 | 290.00 | 300.00 | 285.00 | 292.50 | 292.50 | 0.86% | 109,608 |
| May 20, 2026 | 297.50 | 300.00 | 285.00 | 290.00 | 290.00 | - | 101,538 |
| May 19, 2026 | 297.50 | 305.00 | 290.00 | 290.00 | 290.00 | -3.33% | 86,416 |
| May 18, 2026 | 298.00 | 305.00 | 298.00 | 300.00 | 300.00 | 1.35% | 256,451 |
| May 15, 2026 | 295.00 | 305.00 | 295.00 | 296.00 | 296.00 | 1.37% | 65,992 |
| May 14, 2026 | 297.50 | 300.00 | 290.00 | 292.00 | 292.00 | -1.85% | 79,488 |
| May 13, 2026 | 305.00 | 310.00 | 295.00 | 297.50 | 297.50 | -0.83% | 108,470 |
| May 12, 2026 | 295.00 | 310.00 | 290.00 | 300.00 | 300.00 | 1.35% | 149,165 |
| May 11, 2026 | 295.00 | 305.00 | 290.00 | 296.00 | 296.00 | 2.42% | 262,578 |
| May 8, 2026 | 285.00 | 300.00 | 280.00 | 289.00 | 289.00 | 1.40% | 326,030 |
| May 7, 2026 | 302.50 | 305.00 | 280.00 | 285.00 | 285.00 | -4.68% | 423,498 |
| May 6, 2026 | 315.00 | 320.00 | 290.00 | 299.00 | 299.00 | -5.08% | 347,042 |
| May 5, 2026 | 315.00 | 330.00 | 310.00 | 315.00 | 315.00 | 0.64% | 302,759 |
| May 1, 2026 | 317.50 | 320.00 | 310.00 | 313.00 | 313.00 | -1.88% | 147,124 |
| Apr 30, 2026 | 317.50 | 335.00 | 315.00 | 319.00 | 319.00 | 0.31% | 393,912 |
| Apr 29, 2026 | 300.00 | 330.00 | 295.00 | 318.00 | 318.00 | 6.00% | 347,234 |
| Apr 28, 2026 | 302.50 | 310.00 | 295.00 | 300.00 | 300.00 | -0.66% | 178,287 |
| Apr 27, 2026 | 310.00 | 312.40 | 300.00 | 302.00 | 302.00 | -1.95% | 167,559 |
| Apr 24, 2026 | 315.00 | 325.00 | 305.00 | 308.00 | 308.00 | -0.65% | 283,796 |
| Apr 23, 2026 | 297.50 | 320.00 | 295.00 | 310.00 | 310.00 | 5.08% | 591,197 |
| Apr 22, 2026 | 280.00 | 305.00 | 272.00 | 295.00 | 295.00 | 11.32% | 1,192,665 |
| Apr 21, 2026 | 262.50 | 270.00 | 255.00 | 265.00 | 265.00 | 1.15% | 84,818 |
| Apr 20, 2026 | 255.00 | 270.00 | 250.00 | 262.00 | 262.00 | 2.75% | 167,962 |
| Apr 17, 2026 | 270.00 | 273.50 | 242.00 | 255.00 | 255.00 | -6.42% | 429,977 |
| Apr 16, 2026 | 267.50 | 280.00 | 265.00 | 272.50 | 272.50 | 1.68% | 52,724 |
| Apr 15, 2026 | 267.50 | 270.00 | 260.00 | 268.00 | 268.00 | 1.13% | 108,357 |
| Apr 14, 2026 | 272.50 | 275.00 | 260.00 | 265.00 | 265.00 | -2.57% | 259,135 |
| Apr 13, 2026 | 275.00 | 285.00 | 270.00 | 272.00 | 272.00 | -1.09% | 172,847 |
| Apr 10, 2026 | 267.50 | 275.00 | 263.00 | 275.00 | 275.00 | 1.85% | 167,616 |
| Apr 9, 2026 | 260.00 | 275.00 | 255.00 | 270.00 | 270.00 | 5.88% | 267,143 |
| Apr 8, 2026 | 245.00 | 265.00 | 235.00 | 255.00 | 255.00 | -2.86% | 310,006 |
| Apr 7, 2026 | 250.00 | 265.00 | 245.00 | 262.50 | 262.50 | 7.14% | 403,937 |
| Apr 2, 2026 | 250.00 | 260.00 | 245.00 | 245.00 | 245.00 | 2.08% | 285,343 |
| Apr 1, 2026 | 252.50 | 255.00 | 235.00 | 240.00 | 240.00 | -5.88% | 222,984 |
| Mar 31, 2026 | 260.00 | 265.00 | 255.00 | 255.00 | 255.00 | -1.92% | 193,044 |
| Mar 30, 2026 | 260.00 | 270.00 | 255.00 | 260.00 | 260.00 | - | 198,131 |
| Mar 27, 2026 | 255.00 | 265.00 | 250.00 | 260.00 | 260.00 | 1.96% | 152,187 |
| Mar 26, 2026 | 245.00 | 259.00 | 240.00 | 255.00 | 255.00 | 3.24% | 87,599 |
| Mar 25, 2026 | 250.00 | 255.00 | 233.23 | 247.00 | 247.00 | -3.14% | 211,406 |
| Mar 24, 2026 | 245.00 | 260.00 | 240.00 | 255.00 | 255.00 | 4.51% | 200,083 |
| Mar 23, 2026 | 260.00 | 274.00 | 233.50 | 244.00 | 244.00 | -6.15% | 418,450 |
| Mar 20, 2026 | 277.50 | 280.00 | 255.00 | 260.00 | 260.00 | -5.80% | 540,587 |
| Mar 19, 2026 | 267.50 | 283.00 | 260.00 | 276.00 | 276.00 | 6.15% | 973,288 |
| Mar 18, 2026 | 265.00 | 273.55 | 258.00 | 260.00 | 260.00 | -0.76% | 408,561 |
| Mar 17, 2026 | 270.00 | 275.00 | 262.00 | 262.00 | 262.00 | -2.96% | 170,876 |
| Mar 16, 2026 | 270.00 | 280.00 | 263.00 | 270.00 | 270.00 | - | 264,553 |
| Mar 13, 2026 | 272.50 | 280.00 | 260.00 | 270.00 | 270.00 | 1.50% | 146,367 |
| Mar 12, 2026 | 275.00 | 280.00 | 255.00 | 266.00 | 266.00 | -1.48% | 505,438 |