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 |