Kistos Holdings Plc (AIM:KIST)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 282.00
-13.00 (-4.41%)
Nov 5, 2026, 5:06 PM GMT
Kistos Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 284.50 | 295.00 | 280.00 | 282.00 | 282.00 | -4.41% | 171,083 |
| Nov 4, 2026 | 300.00 | 305.00 | 295.00 | 295.00 | 295.00 | -1.67% | 94,634 |
| Nov 3, 2026 | 307.50 | 315.00 | 295.00 | 300.00 | 300.00 | -0.66% | 132,881 |
| Nov 2, 2026 | 317.50 | 324.25 | 300.00 | 302.00 | 302.00 | -3.21% | 164,307 |
| Oct 30, 2026 | 300.00 | 316.50 | 295.00 | 312.00 | 312.00 | 3.65% | 276,874 |
| Oct 29, 2026 | 302.50 | 305.00 | 295.00 | 301.00 | 301.00 | -0.33% | 113,848 |
| Oct 28, 2026 | 300.00 | 305.00 | 295.00 | 302.00 | 302.00 | 0.67% | 99,438 |
| Oct 27, 2026 | 305.00 | 310.35 | 295.00 | 300.00 | 300.00 | -2.28% | 236,350 |
| Oct 26, 2026 | 302.50 | 310.00 | 300.00 | 307.00 | 307.00 | 0.66% | 199,999 |
| Oct 23, 2026 | 302.50 | 308.00 | 295.00 | 305.00 | 305.00 | 0.99% | 53,152 |
| Oct 22, 2026 | 305.00 | 310.00 | 295.00 | 302.00 | 302.00 | -0.98% | 111,913 |
| Oct 21, 2026 | 305.00 | 315.00 | 300.00 | 305.00 | 305.00 | 0.66% | 105,581 |
| Oct 20, 2026 | 297.50 | 305.00 | 295.00 | 303.00 | 303.00 | 1.68% | 308,692 |
| Oct 19, 2026 | 302.50 | 310.00 | 291.50 | 298.00 | 298.00 | -4.64% | 245,359 |
| Oct 16, 2026 | 306.00 | 310.00 | 308.00 | 312.50 | 312.50 | 2.46% | 241,430 |
| Oct 15, 2026 | 310.00 | 308.00 | 305.00 | 305.00 | 305.00 | -0.33% | 160,268 |
| Oct 14, 2026 | 302.00 | 306.00 | 302.00 | 306.00 | 306.00 | 0.99% | 105,718 |
| Oct 13, 2026 | 295.00 | 303.00 | 300.00 | 303.00 | 303.00 | 1.00% | 86,139 |
| Oct 12, 2026 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | 0.33% | 106,135 |
| Oct 9, 2026 | 305.00 | 310.00 | 290.00 | 299.00 | 299.00 | -2.76% | 225,141 |
| Oct 8, 2026 | 299.00 | 310.00 | 295.00 | 307.50 | 307.50 | 2.50% | 152,578 |
| Oct 7, 2026 | 312.45 | 310.00 | 300.00 | 300.00 | 300.00 | -4.76% | 149,383 |
| Oct 6, 2026 | 316.98 | 315.00 | 310.00 | 315.00 | 315.00 | -0.63% | 117,087 |
| Oct 5, 2026 | 317.50 | 325.00 | 314.00 | 317.00 | 317.00 | - | 135,630 |
| Oct 2, 2026 | 320.00 | 320.00 | 317.00 | 317.00 | 317.00 | -0.94% | 81,487 |
| Oct 1, 2026 | 315.00 | 322.50 | 310.00 | 320.00 | 320.00 | 1.59% | 77,395 |
| Sep 30, 2026 | 315.00 | 318.75 | 310.00 | 315.00 | 315.00 | -0.32% | 79,388 |
| Sep 29, 2026 | 320.00 | 325.00 | 310.00 | 316.00 | 316.00 | -1.25% | 92,036 |
| Sep 28, 2026 | 330.00 | 330.00 | 320.00 | 320.00 | 320.00 | - | 88,480 |
| 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 |