Kistos Holdings Plc (AIM:KIST)
London
· Delayed Price · Currency is GBP · Price in GBX 268.50
+8.50 (3.27%)
Mar 6, 2026, 11:12 AM GMT
Kistos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 237.50 | 245.00 | 235.00 | 240.00 | 240.00 | - | 31,111 |
| Feb 19, 2026 | 230.00 | 245.00 | 229.00 | 240.00 | 240.00 | 3.90% | 102,080 |
| Feb 18, 2026 | 242.50 | 245.00 | 225.00 | 231.00 | 231.00 | -4.94% | 336,666 |
| Feb 17, 2026 | 242.50 | 255.00 | 240.00 | 243.00 | 243.00 | 0.21% | 114,277 |
| Feb 16, 2026 | 250.00 | 250.95 | 240.00 | 242.50 | 242.50 | -3.00% | 73,003 |
| Feb 13, 2026 | 255.00 | 255.00 | 240.00 | 250.00 | 250.00 | -1.57% | 163,320 |
| Feb 12, 2026 | 240.00 | 260.00 | 235.00 | 254.00 | 254.00 | -2.31% | 261,727 |
| Feb 11, 2026 | 260.00 | 270.00 | 255.00 | 260.00 | 260.00 | -1.52% | 275,474 |
| Feb 10, 2026 | 258.00 | 264.00 | 255.00 | 264.00 | 264.00 | 4.35% | 364,243 |
| Feb 9, 2026 | 254.00 | 254.00 | 240.00 | 253.00 | 253.00 | 1.20% | 172,595 |
| Feb 6, 2026 | 240.00 | 255.00 | 235.00 | 250.00 | 250.00 | 2.04% | 253,461 |
| Feb 5, 2026 | 250.00 | 255.00 | 236.50 | 245.00 | 245.00 | -0.41% | 217,961 |
| Feb 4, 2026 | 237.50 | 255.00 | 235.00 | 246.00 | 246.00 | 4.68% | 241,853 |
| Feb 3, 2026 | 222.50 | 240.00 | 220.00 | 235.00 | 235.00 | 6.82% | 139,471 |
| Feb 2, 2026 | 235.00 | 235.00 | 220.00 | 220.00 | 220.00 | -6.38% | 150,233 |
| Jan 30, 2026 | 245.00 | 248.00 | 235.00 | 235.00 | 235.00 | -2.08% | 260,426 |
| Jan 29, 2026 | 225.00 | 255.00 | 220.00 | 240.00 | 240.00 | 7.14% | 604,768 |
| Jan 28, 2026 | 225.00 | 230.00 | 220.00 | 224.00 | 224.00 | - | 403,495 |
| Jan 27, 2026 | 230.00 | 235.00 | 220.00 | 224.00 | 224.00 | -0.44% | 98,176 |
| Jan 26, 2026 | 230.00 | 235.00 | 225.00 | 225.00 | 225.00 | -2.17% | 161,453 |
| Jan 23, 2026 | 221.29 | 226.00 | 225.00 | 230.00 | 230.00 | 3.37% | 158,195 |
| 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 | 222.50 | 230.00 | 215.00 | 225.00 | 225.00 | 0.45% | 215,345 |
| Jan 19, 2026 | 222.50 | 228.50 | 215.00 | 224.00 | 224.00 | 2.28% | 289,456 |
| Jan 16, 2026 | 211.50 | 219.00 | 210.00 | 219.00 | 219.00 | 3.30% | 392,615 |
| 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 | 185.00 | 205.00 | 185.00 | 205.00 | 205.00 | 10.81% | 678,346 |
| Jan 12, 2026 | 179.50 | 190.00 | 176.00 | 185.00 | 185.00 | 3.06% | 265,754 |
| 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 | 179.00 | 179.00 | 177.00 | 179.00 | 179.00 | -0.56% | 117,195 |
| Jan 5, 2026 | 179.00 | 183.00 | 175.00 | 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 | 175.00 | 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 | 186.00 | 190.00 | 182.00 | 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 |
| Nov 10, 2025 | 180.50 | 184.00 | 177.00 | 178.50 | 178.50 | 0.85% | 68,063 |
| Nov 7, 2025 | 182.50 | 185.00 | 177.00 | 177.00 | 177.00 | -0.56% | 116,996 |
| Nov 6, 2025 | 186.50 | 188.00 | 175.00 | 178.00 | 178.00 | -3.78% | 164,690 |
| Nov 5, 2025 | 186.50 | 188.00 | 185.00 | 185.00 | 185.00 | - | 186,477 |
| Nov 4, 2025 | 185.00 | 189.00 | 180.00 | 185.00 | 185.00 | -0.27% | 126,180 |
| Nov 3, 2025 | 188.50 | 195.00 | 182.00 | 185.50 | 185.50 | -2.11% | 163,407 |
| Oct 31, 2025 | 181.50 | 190.00 | 181.00 | 189.50 | 189.50 | 4.41% | 193,454 |
| Oct 30, 2025 | 175.50 | 183.00 | 173.35 | 181.50 | 181.50 | 6.14% | 239,671 |
| Oct 29, 2025 | 170.00 | 175.00 | 168.00 | 171.00 | 171.00 | -0.58% | 160,079 |
| Oct 28, 2025 | 170.00 | 172.00 | 168.00 | 172.00 | 172.00 | 0.58% | 93,162 |
| Oct 27, 2025 | 171.00 | 172.00 | 168.00 | 171.00 | 171.00 | -1.72% | 138,017 |
| Oct 24, 2025 | 172.50 | 175.00 | 170.00 | 174.00 | 174.00 | 2.35% | 172,886 |
| Oct 23, 2025 | 162.50 | 172.50 | 163.00 | 170.00 | 170.00 | 6.25% | 134,157 |
| Oct 22, 2025 | 155.00 | 165.00 | 152.00 | 160.00 | 160.00 | 2.56% | 63,028 |
| Oct 21, 2025 | 157.50 | 160.00 | 152.00 | 156.00 | 156.00 | -0.95% | 98,835 |
| Oct 20, 2025 | 155.00 | 160.00 | 150.00 | 157.50 | 157.50 | 4.30% | 150,434 |
| Oct 17, 2025 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | 0.67% | 338,431 |
| Oct 16, 2025 | 150.50 | 155.00 | 150.00 | 150.00 | 150.00 | -2.60% | 174,281 |
| Oct 15, 2025 | 157.50 | 158.00 | 150.00 | 154.00 | 154.00 | -0.65% | 259,629 |
| Oct 14, 2025 | 155.00 | 160.00 | 155.00 | 155.00 | 155.00 | - | 52,589 |