Shares Magazine
132.50p+2.50 (+1.92%)02 May 2025, 16:35
Kistos Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 132.50p | 134.85p | 131.50p | 132.50p | 108,119 |
| May 1, 2025 | 131.00p | 135.00p | 127.00p | 130.00p | 162,339 |
| Apr 30, 2025 | 132.00p | 134.00p | 128.00p | 129.00p | 73,127 |
| Apr 29, 2025 | 130.50p | 132.80p | 126.00p | 132.00p | 117,952 |
| Apr 28, 2025 | 131.50p | 133.00p | 126.88p | 130.50p | 63,093 |
| Apr 25, 2025 | 131.50p | 133.00p | 129.50p | 129.50p | 62,744 |
| Apr 24, 2025 | 132.50p | 135.00p | 126.75p | 131.50p | 84,754 |
| Apr 23, 2025 | 128.00p | 135.00p | 129.20p | 130.00p | 240,502 |
| Apr 22, 2025 | 127.50p | 130.00p | 121.50p | 130.00p | 124,550 |
| Apr 17, 2025 | 127.00p | 130.00p | 125.00p | 127.00p | 32,121 |
| Apr 16, 2025 | 126.00p | 130.00p | 123.55p | 125.00p | 313,765 |
| Apr 15, 2025 | 126.50p | 127.00p | 124.25p | 126.00p | 65,726 |
| Apr 14, 2025 | 126.00p | 130.00p | 122.00p | 125.00p | 137,036 |
| Apr 11, 2025 | 125.00p | 128.00p | 122.00p | 122.00p | 171,915 |
| Apr 10, 2025 | 126.00p | 132.00p | 122.00p | 122.00p | 639,915 |
| Apr 9, 2025 | 126.00p | 128.00p | 117.00p | 120.00p | 227,857 |
| Apr 8, 2025 | 129.50p | 133.00p | 126.33p | 127.00p | 121,821 |
| Apr 7, 2025 | 129.50p | 133.00p | 120.00p | 126.00p | 883,017 |
| Apr 4, 2025 | 149.00p | 150.00p | 130.00p | 134.00p | 263,963 |
| Apr 3, 2025 | 155.00p | 157.00p | 147.00p | 148.50p | 258,888 |
| Apr 2, 2025 | 144.50p | 160.00p | 143.00p | 155.00p | 515,040 |
| Apr 1, 2025 | 143.00p | 147.00p | 140.00p | 146.00p | 180,722 |
| Mar 31, 2025 | 139.00p | 147.00p | 135.00p | 143.00p | 286,701 |
| Mar 28, 2025 | 135.00p | 142.50p | 134.00p | 142.50p | 219,241 |
| Mar 27, 2025 | 123.50p | 137.70p | 125.00p | 134.00p | 241,081 |
| Mar 26, 2025 | 123.50p | 125.00p | 122.00p | 125.00p | 87,821 |
| Mar 25, 2025 | 122.50p | 124.50p | 120.66p | 122.00p | 59,469 |
| Mar 24, 2025 | 122.50p | 125.00p | 120.50p | 122.00p | 63,028 |
| Mar 21, 2025 | 121.50p | 123.40p | 119.50p | 121.00p | 88,556 |
| Mar 20, 2025 | 121.00p | 124.00p | 120.00p | 121.50p | 55,934 |
| Mar 19, 2025 | 120.00p | 122.00p | 120.00p | 121.00p | 385,677 |
| Mar 18, 2025 | 120.00p | 122.00p | 118.00p | 120.00p | 36,354 |
| Mar 17, 2025 | 119.50p | 122.00p | 117.00p | 119.50p | 188,794 |
| Mar 14, 2025 | 119.50p | 122.00p | 117.00p | 119.00p | 98,168 |
| Mar 13, 2025 | 116.50p | 122.00p | 115.00p | 120.00p | 258,221 |
| Mar 12, 2025 | 118.00p | 120.00p | 113.00p | 113.00p | 41,420 |
| Mar 11, 2025 | 118.50p | 120.00p | 116.00p | 118.00p | 63,285 |
| Mar 10, 2025 | 116.00p | 120.00p | 116.00p | 118.00p | 70,202 |
| Mar 7, 2025 | 116.00p | 117.00p | 115.00p | 116.00p | 242,974 |
| Mar 6, 2025 | 117.50p | 119.00p | 115.00p | 115.00p | 122,910 |
| Mar 5, 2025 | 120.00p | 124.00p | 116.00p | 117.00p | 243,196 |
| Mar 4, 2025 | 122.00p | 124.00p | 118.00p | 118.00p | 278,813 |
| Mar 3, 2025 | 120.50p | 124.00p | 118.00p | 123.50p | 87,324 |
| Feb 28, 2025 | 122.00p | 125.00p | 118.00p | 120.00p | 202,469 |
| Feb 27, 2025 | 120.50p | 123.90p | 120.00p | 122.00p | 41,322 |
| Feb 26, 2025 | 119.00p | 123.00p | 117.00p | 121.00p | 276,754 |
| Feb 25, 2025 | 126.00p | 127.00p | 115.00p | 118.00p | 311,287 |
| Feb 24, 2025 | 127.50p | 130.00p | 125.00p | 125.00p | 160,204 |
| Feb 21, 2025 | 131.50p | 132.40p | 129.85p | 130.00p | 267,525 |
| Feb 20, 2025 | 133.00p | 135.00p | 130.00p | 130.50p | 261,950 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.