Kistos Holdings Plc (AIM:KIST)
London · Delayed Price · Currency is GBP · Price in GBX 299.00
-16.00 (-5.08%)
May 6, 2026, 5:08 PM GMT
Kistos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 310.00 | 320.00 | 290.00 | 298.00 | - | -5.40% | 178,855 |
| May 5, 2026 | 315.00 | 330.00 | 310.00 | 315.00 | 315.00 | 0.64% | 294,144 |
| 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 | 304.00 | 305.00 | 303.00 | 300.00 | 300.00 | -0.66% | 173,285 |
| 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 | 275.00 | 265.00 | 265.00 | 265.00 | 265.00 | -2.57% | 234,135 |
| 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 | 258.00 | 250.00 | 262.50 | 262.50 | 7.14% | 393,937 |
| 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 | 256.75 | 255.00 | 255.00 | 255.00 | 255.00 | -1.92% | 193,043 |
| 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 | 261.50 | 270.00 | 244.00 | 244.00 | 244.00 | -6.15% | 405,821 |
| 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% | 733,145 |
| 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 |
| Mar 11, 2026 | 247.50 | 274.00 | 243.00 | 270.00 | 270.00 | 8.43% | 262,472 |
| Mar 10, 2026 | 265.00 | 270.00 | 240.00 | 249.00 | 249.00 | -7.78% | 422,414 |
| Mar 9, 2026 | 275.00 | 305.00 | 265.00 | 270.00 | 270.00 | -1.10% | 764,944 |
| Mar 6, 2026 | 260.00 | 280.00 | 257.00 | 273.00 | 273.00 | 5.00% | 498,151 |
| Mar 5, 2026 | 247.50 | 265.00 | 245.00 | 260.00 | 260.00 | 1.96% | 168,027 |
| Mar 4, 2026 | 250.00 | 255.00 | 240.00 | 255.00 | 255.00 | 2.41% | 143,369 |
| Mar 3, 2026 | 260.00 | 265.00 | 230.00 | 249.00 | 249.00 | -1.97% | 533,267 |
| Mar 2, 2026 | 242.50 | 275.00 | 240.00 | 254.00 | 254.00 | 5.83% | 488,277 |
| Feb 27, 2026 | 238.00 | 250.00 | 235.00 | 240.00 | 240.00 | - | 191,516 |
| Feb 26, 2026 | 245.00 | 245.00 | 240.00 | 240.00 | 240.00 | -3.03% | 132,829 |
| Feb 25, 2026 | 239.00 | 260.00 | 230.00 | 247.50 | 247.50 | 5.32% | 271,772 |
| Feb 24, 2026 | 240.00 | 245.00 | 230.00 | 235.00 | 235.00 | -0.42% | 23,423 |
| Feb 23, 2026 | 240.00 | 240.00 | 230.00 | 236.00 | 236.00 | -1.67% | 179,083 |