1. Share Prices

  2. Kistos Holdings PLC (KIST)

120.00p-2.00 (-1.64%)28 Feb 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
Feb 28, 2025122.00p125.00p118.00p120.00p202,469
Feb 27, 2025120.50p123.90p120.00p122.00p41,322
Feb 26, 2025119.00p123.00p117.00p121.00p276,754
Feb 25, 2025126.00p127.00p115.00p118.00p311,287
Feb 24, 2025127.50p130.00p125.00p125.00p160,204
Feb 21, 2025131.50p132.40p129.85p130.00p267,525
Feb 20, 2025133.00p135.00p130.00p130.50p261,950
Feb 19, 2025134.00p137.00p131.00p132.00p68,508
Feb 18, 2025138.00p137.85p133.00p135.00p134,530
Feb 17, 2025137.50p140.00p136.00p138.50p124,439
Feb 14, 2025136.50p139.00p135.00p138.00p257,178
Feb 13, 2025146.00p147.88p136.00p140.00p278,447
Feb 12, 2025148.50p152.00p144.00p147.00p290,386
Feb 11, 2025136.00p150.00p136.00p150.00p796,650
Feb 10, 2025129.50p140.00p130.00p136.00p417,288
Feb 7, 2025132.50p135.00p128.80p129.50p339,625
Feb 6, 2025127.00p135.00p126.00p135.00p434,627
Feb 5, 2025126.50p128.00p125.00p126.50p82,309
Feb 4, 2025129.00p131.00p124.93p126.00p453,845
Feb 3, 2025127.50p131.00p125.00p127.00p243,548
Jan 31, 2025129.50p130.00p126.62p130.00p147,972
Jan 30, 2025131.00p133.00p129.00p133.00p83,352
Jan 29, 2025130.50p133.00p128.00p128.00p79,679
Jan 28, 2025133.50p135.00p125.00p128.00p152,900
Jan 27, 2025135.00p138.00p132.00p133.50p73,059
Jan 24, 2025137.00p140.00p132.00p135.00p136,940
Jan 23, 2025132.50p140.00p134.10p134.50p41,739
Jan 22, 2025132.00p135.00p130.33p132.50p63,802
Jan 21, 2025138.00p137.00p130.00p132.00p185,612
Jan 20, 2025139.00p141.00p135.55p138.00p112,306
Jan 17, 2025139.00p141.00p137.00p138.00p179,878
Jan 16, 2025139.50p142.00p137.00p140.00p378,414
Jan 15, 2025132.00p143.00p132.21p139.00p294,611
Jan 14, 2025126.50p139.00p127.00p134.00p427,498
Jan 13, 2025116.50p128.95p116.16p128.00p334,200
Jan 10, 2025113.50p118.00p112.00p117.00p964,906
Jan 9, 2025112.50p116.00p112.14p114.50p111,152
Jan 8, 2025111.50p118.00p111.00p112.50p1,336,060
Jan 7, 2025114.50p117.00p112.00p113.50p660,142
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
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:
27 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Weir Group PLC2,430.006.30
Imi PLC2,002.005.81
Genus PLC1,842.005.26
Persimmon PLC1,205.004.74
Rightmove PLC671.004.32
Haleon PLC398.404.18

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC214.50-16.21
Me Group International PLC192.20-12.64
Ocado Group PLC259.80-4.84
Rhi Magnesita N.V.3,330.00-4.17
Dr. Martens PLC65.65-4.16
Ao World PLC96.80-3.78
Risers/fallers data from previous trading day.