1. Share Prices

  2. Kistos Holdings PLC (KIST)

115.00p-4.00 (-3.36%)06 Jan 2025, 16:35
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
Jan 6, 2025119.00p120.00p112.00p115.00p289,272
Jan 3, 2025110.00p121.95p109.40p119.00p201,127
Jan 2, 2025105.00p112.00p104.00p112.00p351,729
Dec 31, 2024105.00p106.00p104.00p105.00p95,819
Dec 30, 2024105.00p106.00p104.00p104.00p296,367
Dec 27, 2024104.00p106.00p103.00p104.00p305,604
Dec 24, 2024104.50p105.00p103.00p104.00p30,835
Dec 23, 2024105.00p106.00p103.00p104.00p79,226
Dec 20, 2024105.00p105.40p103.50p103.50p82,798
Dec 19, 2024105.00p106.00p104.00p105.00p30,682
Dec 18, 2024108.50p109.00p103.00p105.00p253,898
Dec 17, 2024112.00p113.00p107.00p107.00p219,422
Dec 16, 2024116.00p117.00p110.00p111.00p307,519
Dec 13, 2024117.00p118.00p113.00p117.00p216,077
Dec 12, 2024111.00p118.35p108.88p113.00p257,286
Dec 11, 2024106.50p115.00p105.75p111.00p271,072
Dec 10, 2024107.00p109.00p105.00p105.00p90,474
Dec 9, 2024111.00p112.00p105.00p107.00p176,078
Dec 6, 2024110.00p113.00p110.00p111.00p167,974
Dec 5, 2024116.00p117.00p110.00p113.00p198,446
Dec 4, 2024113.50p117.00p112.00p116.50p183,645
Dec 3, 2024112.50p115.00p110.00p115.00p263,354
Dec 2, 2024112.50p115.00p110.00p113.00p110,279
Nov 29, 2024109.00p112.00p108.00p111.00p429,364
Nov 28, 2024110.50p112.00p108.14p110.50p237,400
Nov 27, 2024110.50p112.00p109.15p110.00p307,787
Nov 26, 2024110.00p112.00p109.55p111.00p265,555
Nov 25, 2024107.50p115.00p105.00p110.00p886,122
Nov 22, 2024100.50p110.00p100.80p107.50p1,717,116
Nov 21, 202497.00p101.00p96.00p101.00p2,173,218
Nov 20, 202496.00p98.00p94.00p97.00p161,637
Nov 19, 202495.00p98.00p94.00p95.00p64,527
Nov 18, 202495.00p96.00p94.00p95.00p149,871
Nov 15, 202494.50p96.00p93.00p95.00p196,583
Nov 14, 202493.50p96.00p93.00p94.00p512,217
Nov 13, 202495.00p97.00p93.00p93.20p277,546
Nov 12, 2024102.50p103.00p93.00p95.00p477,042
Nov 11, 2024102.50p105.00p100.00p100.00p175,424
Nov 8, 2024103.50p105.00p100.00p100.00p194,457
Nov 7, 2024103.50p107.00p102.00p103.00p90,967
Nov 6, 2024107.00p108.00p102.25p103.00p165,621
Nov 5, 2024107.00p107.48p106.00p106.50p906,556
Nov 4, 2024107.00p108.00p104.00p107.00p174,850
Nov 1, 2024107.00p107.50p106.00p107.00p54,061
Oct 31, 2024106.50p108.00p106.00p107.00p77,375
Oct 30, 2024102.50p109.40p101.00p109.00p184,541
Oct 29, 2024102.50p104.00p101.50p102.50p65,159
Oct 28, 2024106.50p108.00p100.00p102.00p186,157
Oct 25, 2024106.50p108.00p104.00p105.00p112,819
Oct 24, 2024107.50p105.00p105.00p105.00p91,532
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC68.005.10
Bytes Technology Group PLC438.004.43
Jd Sports Fashion PLC97.944.01
Kainos Group PLC802.003.89
Intermediate Capital Group PLC2,132.003.80
Future PLC977.003.55

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC608.00-6.96
Ocado Group PLC308.00-4.82
Harworth Group PLC164.50-4.64
Trustpilot Group PLC290.00-4.29
Discoverie Group PLC678.00-3.69
Paypoint PLC757.00-3.44
Risers/fallers data from previous trading day. Today's data available from 8:15am.