Kistos Holdings Plc (AIM:KIST)
London · Delayed Price · Currency is GBP · Price in GBX 268.00
-7.00 (-2.55%)
Jul 24, 2026, 5:05 PM GMT
Kistos Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 270.50 | 270.00 | 268.00 | 268.00 | 268.00 | -2.55% | 119,549 |
| 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 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | -2.88% | 37,953 |
| 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 |
| Jul 16, 2026 | 282.50 | 283.50 | 275.00 | 277.50 | 277.50 | -0.89% | 97,576 |
| Jul 15, 2026 | 282.50 | 285.00 | 280.00 | 280.00 | 280.00 | -0.88% | 40,378 |
| Jul 14, 2026 | 285.00 | 295.00 | 285.00 | 282.50 | 282.50 | 0.89% | 167,570 |
| Jul 13, 2026 | 285.00 | 285.00 | 280.00 | 280.00 | 280.00 | 0.90% | 130,506 |
| Jul 10, 2026 | 280.00 | 285.00 | 275.00 | 277.50 | 277.50 | -0.89% | 98,896 |
| Jul 9, 2026 | 285.00 | 290.00 | 270.00 | 280.00 | 280.00 | -1.06% | 71,817 |
| Jul 8, 2026 | 275.00 | 289.00 | 270.00 | 283.00 | 283.00 | 2.91% | 168,156 |
| Jul 7, 2026 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | 0.73% | 111,702 |
| Jul 6, 2026 | 270.00 | 280.00 | 266.50 | 273.00 | 273.00 | 1.49% | 240,933 |
| Jul 3, 2026 | 255.00 | 280.00 | 250.00 | 269.00 | 269.00 | 5.49% | 207,079 |
| Jul 2, 2026 | 247.50 | 260.00 | 245.00 | 255.00 | 255.00 | 3.03% | 213,610 |
| Jul 1, 2026 | 242.50 | 250.00 | 240.00 | 247.50 | 247.50 | 2.06% | 55,198 |
| Jun 30, 2026 | 240.00 | 245.00 | 235.00 | 242.50 | 242.50 | 0.21% | 82,292 |
| Jun 29, 2026 | 235.00 | 245.00 | 230.00 | 242.00 | 242.00 | 5.22% | 221,335 |
| Jun 26, 2026 | 230.00 | 240.00 | 228.60 | 230.00 | 230.00 | - | 186,265 |
| Jun 25, 2026 | 230.00 | 235.00 | 220.00 | 230.00 | 230.00 | -2.13% | 202,736 |
| Jun 24, 2026 | 227.50 | 235.00 | 225.00 | 235.00 | 235.00 | 3.07% | 60,634 |
| Jun 23, 2026 | 232.50 | 235.00 | 225.00 | 228.00 | 228.00 | -1.30% | 134,276 |
| Jun 22, 2026 | 237.50 | 240.00 | 230.00 | 231.00 | 231.00 | -2.94% | 91,377 |
| Jun 19, 2026 | 237.50 | 238.00 | 230.00 | 238.00 | 238.00 | - | 60,800 |
| Jun 18, 2026 | 242.50 | 245.00 | 230.00 | 238.00 | 238.00 | 1.28% | 309,407 |
| Jun 17, 2026 | 240.00 | 240.00 | 230.00 | 235.00 | 235.00 | -0.84% | 112,604 |
| Jun 16, 2026 | 242.50 | 245.00 | 235.00 | 237.00 | 237.00 | -1.25% | 143,536 |
| Jun 15, 2026 | 250.00 | 250.00 | 231.00 | 240.00 | 240.00 | -5.88% | 452,054 |
| Jun 12, 2026 | 260.00 | 262.00 | 248.00 | 255.00 | 255.00 | -3.04% | 205,214 |
| Jun 11, 2026 | 260.00 | 270.00 | 255.00 | 263.00 | 263.00 | -0.38% | 192,168 |
| Jun 10, 2026 | 262.50 | 265.00 | 255.00 | 264.00 | 264.00 | 0.76% | 96,178 |
| Jun 9, 2026 | 257.50 | 270.00 | 255.00 | 262.00 | 262.00 | 0.77% | 147,166 |
| Jun 8, 2026 | 262.50 | 270.00 | 255.00 | 260.00 | 260.00 | 1.17% | 168,054 |
| Jun 5, 2026 | 265.00 | 270.00 | 255.00 | 257.00 | 257.00 | -3.02% | 283,674 |
| Jun 4, 2026 | 272.50 | 275.00 | 260.00 | 265.00 | 265.00 | -1.85% | 104,143 |
| Jun 3, 2026 | 270.00 | 275.00 | 265.00 | 270.00 | 270.00 | - | 203,250 |
| Jun 2, 2026 | 275.00 | 280.00 | 265.00 | 270.00 | 270.00 | -1.82% | 122,535 |
| Jun 1, 2026 | 275.00 | 280.00 | 265.00 | 275.00 | 275.00 | 1.10% | 282,337 |
| May 29, 2026 | 272.50 | 280.00 | 270.00 | 272.00 | 272.00 | -0.73% | 205,965 |
| May 28, 2026 | 275.00 | 285.00 | 270.00 | 274.00 | 274.00 | -0.36% | 147,847 |
| May 27, 2026 | 277.50 | 280.00 | 270.00 | 275.00 | 275.00 | -0.36% | 84,574 |
| 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 |