1. Share Prices

  2. Kistos Holdings PLC (KIST)

166.00p+1.00 (+0.60%)15 Sep 2025, 16:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kistos Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025164.00p167.49p163.00p166.00p72,641
Sep 11, 2025164.00p164.40p163.00p163.00p97,949
Sep 10, 2025162.50p168.00p162.50p164.00p273,812
Sep 9, 2025162.50p165.00p160.00p162.50p57,744
Sep 8, 2025162.50p164.00p160.00p160.00p25,016
Sep 5, 2025163.50p165.00p160.00p162.50p75,707
Sep 4, 2025162.50p165.00p157.10p163.50p46,582
Sep 3, 2025162.50p165.00p160.00p162.00p93,779
Sep 2, 2025160.00p164.85p157.60p161.00p114,390
Sep 1, 2025159.00p165.00p155.00p161.00p63,458
Aug 29, 2025164.00p168.00p155.00p158.00p67,816
Aug 28, 2025166.50p168.00p161.35p164.00p17,649
Aug 27, 2025163.50p167.90p162.00p166.50p87,719
Aug 26, 2025163.50p168.00p162.00p162.00p84,185
Aug 22, 2025161.00p165.00p160.00p163.50p38,880
Aug 21, 2025157.50p161.50p156.65p161.50p119,526
Aug 20, 2025157.50p160.00p153.85p156.50p124,960
Aug 19, 2025157.50p160.00p155.00p155.00p100,452
Aug 18, 2025157.50p160.00p154.00p155.00p83,263
Aug 15, 2025162.50p165.00p154.50p154.50p184,850
Aug 14, 2025162.50p165.00p159.50p162.50p108,461
Aug 13, 2025162.50p165.00p160.00p162.50p111,190
Aug 12, 2025162.50p165.00p160.00p162.50p101,814
Aug 11, 2025162.50p163.50p160.00p162.50p84,122
Aug 8, 2025167.50p170.00p160.00p161.00p228,237
Aug 7, 2025170.50p170.00p165.00p167.50p149,224
Aug 6, 2025170.50p175.00p166.00p170.50p129,569
Aug 5, 2025172.50p173.50p166.00p170.50p165,134
Aug 4, 2025172.50p175.00p170.00p172.50p25,973
Aug 1, 2025177.50p178.00p169.00p169.50p99,654
Jul 31, 2025180.00p182.00p175.00p175.00p172,615
Jul 30, 2025180.00p185.00p175.00p179.00p36,366
Jul 29, 2025173.50p185.00p172.00p180.00p214,332
Jul 28, 2025173.50p175.00p172.00p173.50p28,495
Jul 25, 2025170.00p174.00p170.00p173.50p103,168
Jul 24, 2025170.00p173.00p167.00p170.00p89,872
Jul 23, 2025170.00p172.50p169.50p170.00p97,405
Jul 22, 2025167.50p172.00p165.00p167.00p128,825
Jul 21, 2025165.00p170.00p165.00p167.50p46,716
Jul 18, 2025169.00p170.00p161.50p167.50p211,076
Jul 17, 2025170.50p173.00p168.00p169.00p179,625
Jul 16, 2025167.50p170.22p165.00p170.00p228,471
Jul 15, 2025166.50p169.45p160.00p164.00p178,203
Jul 14, 2025171.50p173.00p165.00p166.50p131,161
Jul 11, 2025171.50p173.00p168.65p171.50p67,490
Jul 10, 2025171.50p173.00p166.50p168.00p88,764
Jul 9, 2025167.50p173.75p169.75p170.00p176,000
Jul 8, 2025167.50p170.00p165.00p167.50p59,265
Jul 7, 2025171.00p175.00p165.00p167.50p55,923
Jul 4, 2025168.50p175.00p168.00p168.00p127,518
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC94.4013.19
Sainsbury (J) PLC320.604.36
Goodwin PLC10,900.004.31
Centrica PLC166.804.02
Frasers Group PLC715.003.40
Vistry Group PLC608.603.29

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC484.50-4.81
Carnival PLC2,052.00-4.69
Diversified Energy Company PLC1,118.00-4.03
Genus PLC2,515.00-3.82
Ithaca Energy PLC185.20-3.44
Astrazeneca PLC11,408.00-3.27