Kistos Holdings Plc (LON:KIST)
London · Delayed Price · Currency is GBP · Price in GBX 230.00
+7.50 (3.37%)
Jan 23, 2026, 4:55 PM GMT
Kistos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 228.50 | 235.00 | 220.00 | 222.50 | 222.50 | -3.26% | 150,553 |
| Jan 21, 2026 | 223.12 | 232.00 | 230.00 | 230.00 | 230.00 | 2.22% | 235,929 |
| Jan 20, 2026 | 223.00 | 228.00 | 225.00 | 225.00 | 225.00 | 0.45% | 190,344 |
| Jan 19, 2026 | 222.50 | 228.50 | 215.00 | 224.00 | 224.00 | 2.28% | 289,456 |
| Jan 16, 2026 | 210.00 | 225.00 | 205.00 | 219.00 | 219.00 | 3.30% | 392,618 |
| Jan 15, 2026 | 222.50 | 230.00 | 205.00 | 212.00 | 212.00 | -3.20% | 466,278 |
| Jan 14, 2026 | 210.00 | 234.45 | 205.00 | 219.00 | 219.00 | 6.83% | 1,284,667 |
| Jan 13, 2026 | 186.00 | 210.00 | 183.00 | 205.00 | 205.00 | 10.81% | 776,193 |
| Jan 12, 2026 | 179.50 | 190.00 | 176.00 | 185.00 | 185.00 | 3.06% | 202,941 |
| Jan 9, 2026 | 177.00 | 181.60 | 176.00 | 179.50 | 179.50 | 1.41% | 207,165 |
| Jan 8, 2026 | 182.50 | 190.00 | 175.96 | 177.00 | 177.00 | 2.31% | 285,998 |
| Jan 7, 2026 | 179.00 | 183.00 | 173.00 | 173.00 | 173.00 | -3.35% | 101,550 |
| Jan 6, 2026 | 180.00 | 183.00 | 175.00 | 179.00 | 179.00 | -0.56% | 117,192 |
| Jan 5, 2026 | 182.60 | 180.00 | 179.00 | 180.00 | 180.00 | 0.56% | 78,418 |
| Jan 2, 2026 | 179.00 | 185.00 | 175.00 | 179.00 | 179.00 | -0.56% | 28,644 |
| Dec 31, 2025 | 179.00 | 180.00 | 175.00 | 180.00 | 180.00 | 2.56% | 23,163 |
| Dec 30, 2025 | 179.00 | 183.00 | 175.00 | 175.50 | 175.50 | -0.85% | 71,363 |
| Dec 29, 2025 | 180.00 | 183.00 | 175.00 | 177.00 | 177.00 | - | 36,052 |
| Dec 24, 2025 | 176.55 | 177.00 | 177.00 | 177.00 | 177.00 | -1.67% | 92,562 |
| Dec 23, 2025 | 182.50 | 185.00 | 180.00 | 180.00 | 180.00 | -1.37% | 108,169 |
| Dec 22, 2025 | 184.00 | 188.00 | 180.00 | 182.50 | 182.50 | 0.27% | 337,039 |
| Dec 19, 2025 | 189.50 | 190.00 | 180.00 | 182.00 | 182.00 | -1.62% | 134,581 |
| Dec 18, 2025 | 186.00 | 190.00 | 182.00 | 185.00 | 185.00 | - | 141,767 |
| Dec 17, 2025 | 186.75 | 185.00 | 185.00 | 185.00 | 185.00 | - | 189,317 |
| Dec 16, 2025 | 187.50 | 190.00 | 180.00 | 185.00 | 185.00 | - | 55,781 |
| Dec 15, 2025 | 195.00 | 197.00 | 180.00 | 185.00 | 185.00 | -2.63% | 342,593 |
| Dec 12, 2025 | 205.00 | 210.00 | 190.00 | 190.00 | 190.00 | -5.94% | 523,086 |
| Dec 11, 2025 | 185.00 | 210.00 | 180.00 | 202.00 | 202.00 | 9.19% | 990,031 |
| Dec 10, 2025 | 177.50 | 194.00 | 165.00 | 185.00 | 185.00 | 5.71% | 819,197 |
| Dec 9, 2025 | 157.50 | 190.00 | 150.25 | 175.00 | 175.00 | 18.64% | 910,097 |
| Dec 8, 2025 | 152.50 | 155.00 | 145.00 | 147.50 | 147.50 | -2.32% | 96,107 |
| Dec 5, 2025 | 152.50 | 155.00 | 150.00 | 151.00 | 151.00 | -3.21% | 120,003 |
| Dec 4, 2025 | 159.00 | 162.00 | 150.00 | 156.00 | 156.00 | -3.70% | 104,725 |
| Dec 3, 2025 | 160.00 | 165.00 | 155.00 | 162.00 | 162.00 | 1.25% | 47,459 |
| Dec 2, 2025 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | 2.56% | 94,266 |
| Dec 1, 2025 | 153.50 | 162.00 | 152.00 | 156.00 | 156.00 | 0.65% | 318,303 |
| Nov 28, 2025 | 156.00 | 160.00 | 150.00 | 155.00 | 155.00 | 0.98% | 139,757 |
| Nov 27, 2025 | 156.00 | 160.00 | 152.50 | 153.50 | 153.50 | -3.15% | 247,262 |
| Nov 26, 2025 | 161.00 | 170.00 | 153.84 | 158.50 | 158.50 | -0.31% | 288,533 |
| Nov 25, 2025 | 161.00 | 165.00 | 157.00 | 159.00 | 159.00 | 0.32% | 194,333 |
| Nov 24, 2025 | 161.00 | 165.00 | 157.00 | 158.50 | 158.50 | -1.55% | 91,079 |
| Nov 21, 2025 | 161.00 | 165.00 | 157.00 | 161.00 | 161.00 | - | 33,586 |
| Nov 20, 2025 | 161.00 | 165.00 | 160.00 | 161.00 | 161.00 | 0.63% | 78,582 |
| Nov 19, 2025 | 165.00 | 170.00 | 157.00 | 160.00 | 160.00 | -4.48% | 82,372 |
| Nov 18, 2025 | 167.50 | 165.50 | 165.00 | 167.50 | 167.50 | 1.52% | 14,947 |
| Nov 17, 2025 | 167.50 | 170.00 | 165.00 | 165.00 | 165.00 | -1.20% | 33,502 |
| Nov 14, 2025 | 173.50 | 175.00 | 167.00 | 167.00 | 167.00 | -2.91% | 37,861 |
| Nov 13, 2025 | 176.00 | 177.00 | 172.00 | 172.00 | 172.00 | -1.71% | 59,591 |
| Nov 12, 2025 | 176.50 | 178.00 | 175.00 | 175.00 | 175.00 | -0.28% | 49,150 |
| Nov 11, 2025 | 178.50 | 178.00 | 173.50 | 175.50 | 175.50 | -1.68% | 131,437 |