Kistos PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 138.00 | 140.00 | 136.30 | 138.00 | 138.00 | 126,595 |
| 2024-08-29 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | 11,439 |
| 2024-08-28 | 138.50 | 140.00 | 137.00 | 138.50 | 138.50 | 24,060 |
| 2024-08-27 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | 53,014 |
| 2024-08-23 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | 13,243 |
| 2024-08-22 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 25,620 |
| 2024-08-21 | 136.00 | 140.00 | 133.00 | 139.00 | 139.00 | 631,495 |
| 2024-08-20 | 134.00 | 135.00 | 133.00 | 135.00 | 135.00 | 37,863 |
| 2024-08-19 | 134.00 | 134.42 | 133.00 | 134.00 | 134.00 | 95,010 |
| 2024-08-16 | 134.00 | 134.40 | 133.00 | 134.00 | 134.00 | 57,384 |
| 2024-08-15 | 134.00 | 134.65 | 130.50 | 134.00 | 134.00 | 48,102 |
| 2024-08-14 | 132.00 | 134.00 | 131.56 | 133.50 | 133.50 | 178,293 |
| 2024-08-13 | 129.00 | 133.00 | 128.00 | 133.00 | 133.00 | 115,888 |
| 2024-08-12 | 126.50 | 130.00 | 125.00 | 129.00 | 129.00 | 269,114 |
| 2024-08-09 | 127.00 | 127.00 | 125.00 | 126.50 | 126.50 | 20,535 |
| 2024-08-08 | 124.50 | 126.00 | 123.00 | 126.00 | 126.00 | 138,006 |
| 2024-08-07 | 125.50 | 126.00 | 123.00 | 124.50 | 124.50 | 11,060 |
| 2024-08-06 | 125.50 | 126.00 | 123.00 | 123.00 | 123.00 | 31,313 |
| 2024-08-05 | 125.50 | 128.00 | 122.00 | 122.00 | 122.00 | 83,528 |
| 2024-08-02 | 127.50 | 128.00 | 125.00 | 125.50 | 125.50 | 97,387 |
| 2024-08-01 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 61,107 |
| 2024-07-31 | 127.50 | 130.00 | 126.00 | 130.00 | 130.00 | 149,377 |
| 2024-07-30 | 127.50 | 127.64 | 127.00 | 127.00 | 127.00 | 121,298 |
| 2024-07-29 | 126.00 | 128.00 | 125.00 | 127.50 | 127.50 | 97,352 |
| 2024-07-26 | 126.50 | 127.43 | 125.00 | 126.00 | 126.00 | 508,385 |
| 2024-07-25 | 126.50 | 127.00 | 125.00 | 126.50 | 126.50 | 160,042 |
| 2024-07-24 | 126.50 | 128.00 | 125.00 | 126.50 | 126.50 | 68,656 |
| 2024-07-23 | 126.50 | 126.50 | 125.00 | 126.50 | 126.50 | 20,689 |
| 2024-07-22 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 93,437 |
| 2024-07-19 | 127.50 | 128.00 | 125.90 | 127.00 | 127.00 | 43,014 |
| 2024-07-18 | 128.50 | 130.00 | 126.00 | 129.00 | 129.00 | 69,143 |
| 2024-07-17 | 130.00 | 132.00 | 127.00 | 129.00 | 129.00 | 63,095 |
| 2024-07-16 | 131.00 | 132.00 | 128.00 | 128.00 | 128.00 | 118,877 |
| 2024-07-15 | 131.00 | 131.00 | 128.50 | 130.00 | 130.00 | 57,612 |
| 2024-07-12 | 130.00 | 132.00 | 129.55 | 131.00 | 131.00 | 105,608 |
| 2024-07-11 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 143,394 |
| 2024-07-10 | 129.00 | 130.00 | 128.80 | 129.00 | 129.00 | 225,676 |
| 2024-07-09 | 130.50 | 131.00 | 128.00 | 130.00 | 130.00 | 71,763 |
| 2024-07-08 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | 85,843 |
| 2024-07-05 | 133.50 | 135.00 | 130.00 | 132.00 | 132.00 | 67,585 |
| 2024-07-04 | 132.50 | 136.50 | 132.00 | 133.50 | 133.50 | 72,097 |
| 2024-07-03 | 131.50 | 133.25 | 130.90 | 132.50 | 132.50 | 84,200 |
| 2024-07-02 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 68,245 |
| 2024-07-01 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | 96,353 |
| 2024-06-28 | 135.00 | 135.00 | 130.00 | 132.00 | 132.00 | 177,694 |
| 2024-06-27 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 54,387 |
| 2024-06-26 | 132.00 | 134.00 | 130.00 | 130.00 | 130.00 | 36,633 |
| 2024-06-25 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | 83,282 |
| 2024-06-24 | 136.50 | 138.00 | 132.00 | 134.00 | 134.00 | 132,684 |
| 2024-06-21 | 138.06 | 138.06 | 135.00 | 135.00 | 135.00 | 49,206 |
| 2024-06-20 | 141.00 | 142.00 | 138.00 | 138.00 | 138.00 | 42,231 |
| 2024-06-19 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | 61,676 |
| 2024-06-18 | 143.50 | 145.00 | 142.00 | 144.00 | 144.00 | 174,820 |
| 2024-06-17 | 146.50 | 147.00 | 143.00 | 144.00 | 144.00 | 111,992 |
| 2024-06-14 | 148.15 | 148.15 | 141.50 | 141.50 | 141.50 | 91,251 |
| 2024-06-13 | 151.00 | 151.34 | 147.50 | 147.50 | 147.50 | 153,906 |
| 2024-06-12 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | 161,276 |
| 2024-06-11 | 151.00 | 151.70 | 150.00 | 150.00 | 150.00 | 58,436 |
| 2024-06-10 | 152.40 | 152.40 | 150.00 | 151.00 | 151.00 | 157,082 |
| 2024-06-07 | 153.00 | 154.80 | 148.00 | 152.50 | 152.50 | 485,335 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.