Kistos Holdings Plc (AIM:KIST)
London
· Delayed Price · Currency is GBP · Price in GBX 300.00
-2.00 (-0.66%)
Apr 28, 2026, 5:07 PM GMT
Kistos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |