1. Share Prices

  2. Kistos Holdings PLC (KIST)

173.30p-1.70 (-0.97%)10 Dec 2025, 10:39
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
Dec 9, 2025157.50p190.00p150.25p175.00p910,096
Dec 8, 2025152.50p155.00p145.00p147.50p96,107
Dec 5, 2025152.50p155.00p150.00p151.00p120,002
Dec 4, 2025159.00p162.00p150.00p156.00p104,724
Dec 3, 2025160.00p165.00p155.00p162.00p47,458
Dec 2, 2025160.00p165.00p155.00p160.00p94,266
Dec 1, 2025153.50p162.00p152.00p156.00p318,302
Nov 28, 2025156.00p160.00p150.00p155.00p139,757
Nov 27, 2025156.00p160.00p152.50p153.50p247,262
Nov 26, 2025161.00p170.00p153.84p158.50p288,532
Nov 25, 2025161.00p165.00p157.00p159.00p194,332
Nov 24, 2025161.00p165.00p157.00p158.50p91,078
Nov 21, 2025161.00p165.00p157.00p161.00p33,586
Nov 20, 2025161.00p165.00p160.00p161.00p78,582
Nov 19, 2025165.00p170.00p157.00p160.00p82,371
Nov 18, 2025167.50p165.50p165.00p167.50p14,947
Nov 17, 2025167.50p170.00p165.00p165.00p33,502
Nov 14, 2025173.50p175.00p167.00p167.00p37,861
Nov 13, 2025176.00p177.00p172.00p172.00p59,590
Nov 12, 2025176.50p178.00p175.00p175.00p49,149
Nov 11, 2025178.50p178.00p173.50p175.50p131,436
Nov 10, 2025180.50p184.00p177.00p178.50p68,062
Nov 7, 2025182.50p185.00p177.00p177.00p116,995
Nov 6, 2025186.50p188.00p175.00p178.00p164,689
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
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
Ocado Group PLC206.255.90
Firstgroup PLC184.405.31
Volution Group PLC644.005.06
Patria Private Equity Trust PLC615.694.18
Pearson PLC1,041.503.68
Trustpilot Group PLC166.472.95

Fallers

CompanyPrice% Chg
Kainos Group PLC1,129.91-5.05
Moonpig Group PLC205.50-2.84
Helios Towers PLC161.40-2.30
Oxford Nanopore Technologies PLC127.50-2.30
Chemring Group PLC468.00-1.99
Ncc Group PLC140.60-1.82