Kistos Holdings Plc (AIM:KIST)
London
· Delayed Price · Currency is GBP · Price in GBX 151.00
-5.00 (-3.21%)
Dec 5, 2025, 4:35 PM GMT+1
Kistos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 160.00 | 165.00 | 150.00 | 155.00 | 155.00 | -2.82% | 173,488 |
| Oct 10, 2025 | 161.50 | 167.00 | 155.00 | 159.50 | 159.50 | -1.24% | 189,719 |
| Oct 9, 2025 | 160.00 | 165.00 | 155.00 | 161.50 | 161.50 | 0.94% | 127,486 |
| Oct 8, 2025 | 165.00 | 168.00 | 158.00 | 160.00 | 160.00 | -1.23% | 64,959 |
| Oct 7, 2025 | 166.00 | 168.00 | 162.00 | 162.00 | 162.00 | -1.22% | 186,788 |
| Oct 6, 2025 | 167.50 | 170.00 | 162.00 | 164.00 | 164.00 | -0.61% | 217,525 |
| Oct 3, 2025 | 162.50 | 170.00 | 160.00 | 165.00 | 165.00 | 1.23% | 108,973 |
| Oct 2, 2025 | 161.00 | 165.00 | 157.00 | 163.00 | 163.00 | 0.62% | 75,840 |
| Oct 1, 2025 | 157.50 | 165.00 | 155.00 | 162.00 | 162.00 | 3.85% | 102,807 |
| Sep 30, 2025 | 160.00 | 163.00 | 151.50 | 156.00 | 156.00 | -1.27% | 220,696 |
| Sep 29, 2025 | 166.50 | 170.00 | 158.00 | 158.00 | 158.00 | -5.11% | 79,973 |
| Sep 26, 2025 | 166.50 | 170.00 | 163.00 | 166.50 | 166.50 | 2.15% | 105,586 |
| Sep 25, 2025 | 165.00 | 170.00 | 163.00 | 163.00 | 163.00 | -1.81% | 80,783 |
| Sep 24, 2025 | 165.00 | 167.00 | 163.00 | 166.00 | 166.00 | - | 96,669 |
| Sep 23, 2025 | 165.00 | 170.00 | 160.00 | 166.00 | 166.00 | 1.22% | 131,393 |
| Sep 22, 2025 | 167.50 | 170.00 | 160.00 | 164.00 | 164.00 | -2.09% | 65,185 |
| Sep 19, 2025 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 0.30% | 21,612 |
| Sep 18, 2025 | 167.50 | 168.50 | 165.00 | 167.00 | 167.00 | 1.21% | 89,124 |
| Sep 17, 2025 | 166.00 | 169.00 | 165.00 | 165.00 | 165.00 | -0.60% | 55,337 |
| Sep 16, 2025 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | - | 55,830 |
| Sep 15, 2025 | 167.00 | 170.00 | 164.00 | 166.00 | 166.00 | - | 72,534 |
| Sep 12, 2025 | 164.00 | 167.49 | 163.00 | 166.00 | 166.00 | 1.84% | 72,641 |
| Sep 11, 2025 | 164.00 | 164.40 | 163.00 | 163.00 | 163.00 | -0.61% | 97,949 |
| Sep 10, 2025 | 162.50 | 168.00 | 162.50 | 164.00 | 164.00 | 0.92% | 273,813 |
| Sep 9, 2025 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 1.56% | 57,745 |
| Sep 8, 2025 | 162.50 | 164.00 | 160.00 | 160.00 | 160.00 | -1.54% | 25,016 |
| Sep 5, 2025 | 163.50 | 165.00 | 160.00 | 162.50 | 162.50 | -0.61% | 75,708 |
| Sep 4, 2025 | 162.50 | 165.00 | 157.10 | 163.50 | 163.50 | 0.93% | 46,582 |
| Sep 3, 2025 | 162.50 | 165.00 | 160.00 | 162.00 | 162.00 | 0.62% | 93,779 |
| Sep 2, 2025 | 160.00 | 164.85 | 157.60 | 161.00 | 161.00 | - | 114,390 |
| Sep 1, 2025 | 159.00 | 165.00 | 155.00 | 161.00 | 161.00 | 1.90% | 63,459 |
| Aug 29, 2025 | 164.00 | 168.00 | 155.00 | 158.00 | 158.00 | -3.66% | 67,817 |
| Aug 28, 2025 | 166.50 | 168.00 | 161.35 | 164.00 | 164.00 | -1.50% | 17,649 |
| Aug 27, 2025 | 163.50 | 167.90 | 162.00 | 166.50 | 166.50 | 2.78% | 87,719 |
| Aug 26, 2025 | 163.50 | 168.00 | 162.00 | 162.00 | 162.00 | -0.92% | 84,185 |
| Aug 22, 2025 | 161.00 | 165.00 | 160.00 | 163.50 | 163.50 | 1.24% | 38,881 |
| Aug 21, 2025 | 157.50 | 161.50 | 156.65 | 161.50 | 161.50 | 3.19% | 119,526 |
| Aug 20, 2025 | 157.50 | 160.00 | 153.85 | 156.50 | 156.50 | 0.97% | 124,960 |
| Aug 19, 2025 | 157.50 | 160.00 | 155.00 | 155.00 | 155.00 | - | 100,452 |
| Aug 18, 2025 | 157.50 | 160.00 | 154.00 | 155.00 | 155.00 | 0.32% | 83,264 |
| Aug 15, 2025 | 162.50 | 165.00 | 154.50 | 154.50 | 154.50 | -4.92% | 184,850 |
| Aug 14, 2025 | 162.50 | 165.00 | 159.50 | 162.50 | 162.50 | - | 108,462 |
| Aug 13, 2025 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | - | 111,190 |
| Aug 12, 2025 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | - | 101,815 |
| Aug 11, 2025 | 162.50 | 163.50 | 160.00 | 162.50 | 162.50 | 0.93% | 84,122 |
| Aug 8, 2025 | 167.50 | 170.00 | 160.00 | 161.00 | 161.00 | -3.88% | 228,238 |
| Aug 7, 2025 | 170.50 | 170.00 | 165.00 | 167.50 | 167.50 | -1.76% | 149,224 |
| Aug 6, 2025 | 170.50 | 175.00 | 166.00 | 170.50 | 170.50 | - | 129,570 |
| Aug 5, 2025 | 172.50 | 173.50 | 166.00 | 170.50 | 170.50 | -1.16% | 165,135 |
| Aug 4, 2025 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 1.77% | 25,973 |
| Aug 1, 2025 | 177.50 | 178.00 | 169.00 | 169.50 | 169.50 | -3.14% | 99,655 |
| Jul 31, 2025 | 180.00 | 182.00 | 175.00 | 175.00 | 175.00 | -2.23% | 172,616 |
| Jul 30, 2025 | 180.00 | 185.00 | 175.00 | 179.00 | 179.00 | -0.56% | 36,367 |
| Jul 29, 2025 | 173.50 | 185.00 | 172.00 | 180.00 | 180.00 | 3.75% | 214,332 |
| Jul 28, 2025 | 173.50 | 175.00 | 172.00 | 173.50 | 173.50 | - | 28,496 |
| Jul 25, 2025 | 170.00 | 174.00 | 170.00 | 173.50 | 173.50 | 2.06% | 103,169 |
| Jul 24, 2025 | 170.00 | 173.00 | 167.00 | 170.00 | 170.00 | - | 89,872 |
| Jul 23, 2025 | 170.00 | 172.50 | 169.50 | 170.00 | 170.00 | 1.80% | 97,405 |
| Jul 22, 2025 | 167.50 | 172.00 | 165.00 | 167.00 | 167.00 | -0.30% | 128,826 |
| Jul 21, 2025 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | - | 46,716 |
| Jul 18, 2025 | 169.00 | 170.00 | 161.50 | 167.50 | 167.50 | -0.89% | 211,076 |