1. Share Prices

  2. Kistos Holdings PLC (KIST)

178.00p-7.00 (-3.78%)06 Nov 2025, 17:15
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
Nov 5, 2025186.50p188.00p185.00p185.00p186,477
Nov 4, 2025185.00p189.00p180.00p185.00p126,179
Nov 3, 2025188.50p195.00p182.00p185.50p163,406
Oct 31, 2025181.50p190.00p181.00p189.50p193,454
Oct 30, 2025175.50p183.00p173.35p181.50p239,671
Oct 29, 2025170.00p175.00p168.00p171.00p160,079
Oct 28, 2025170.00p172.00p168.00p172.00p93,161
Oct 27, 2025171.00p172.00p168.00p171.00p138,016
Oct 24, 2025172.50p175.00p170.00p174.00p172,886
Oct 23, 2025162.50p172.50p163.00p170.00p134,157
Oct 22, 2025155.00p165.00p152.00p160.00p63,027
Oct 21, 2025157.50p160.00p152.00p156.00p98,835
Oct 20, 2025155.00p160.00p150.00p157.50p150,433
Oct 17, 2025151.00p152.00p150.00p151.00p338,431
Oct 16, 2025150.50p155.00p150.00p150.00p174,281
Oct 15, 2025157.50p158.00p150.00p154.00p259,629
Oct 14, 2025155.00p160.00p155.00p155.00p52,588
Oct 13, 2025160.00p165.00p150.00p155.00p173,487
Oct 10, 2025161.50p167.00p155.00p159.50p189,718
Oct 9, 2025160.00p165.00p155.00p161.50p127,486
Oct 8, 2025165.00p168.00p158.00p160.00p64,958
Oct 7, 2025166.00p168.00p162.00p162.00p186,788
Oct 6, 2025167.50p170.00p162.00p164.00p217,524
Oct 3, 2025162.50p170.00p160.00p165.00p108,972
Oct 2, 2025161.00p165.00p157.00p163.00p75,839
Oct 1, 2025157.50p165.00p155.00p162.00p102,806
Sep 30, 2025160.00p163.00p151.50p156.00p220,696
Sep 29, 2025166.50p170.00p158.00p158.00p79,972
Sep 26, 2025166.50p170.00p163.00p166.50p105,585
Sep 25, 2025165.00p170.00p163.00p163.00p80,782
Sep 24, 2025165.00p167.00p163.00p166.00p96,668
Sep 23, 2025165.00p170.00p160.00p166.00p131,393
Sep 22, 2025167.50p170.00p160.00p164.00p65,184
Sep 19, 2025167.50p170.00p165.00p167.50p21,612
Sep 18, 2025167.50p168.50p165.00p167.00p89,124
Sep 17, 2025166.00p169.00p165.00p165.00p55,336
Sep 16, 2025166.00p167.00p165.00p166.00p55,829
Sep 15, 2025167.00p170.00p164.00p166.00p72,533
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
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54