Kistos PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 153.00 | 154.80 | 148.00 | 152.50 | 152.50 | 485,335 |
| 2024-06-06 | 148.50 | 153.00 | 147.00 | 152.00 | 152.00 | 172,294 |
| 2024-06-05 | 150.50 | 154.00 | 147.00 | 149.00 | 149.00 | 431,818 |
| 2024-06-04 | 146.50 | 151.00 | 143.75 | 150.00 | 150.00 | 377,569 |
| 2024-06-03 | 138.50 | 145.44 | 138.00 | 144.00 | 144.00 | 756,210 |
| 2024-05-31 | 138.50 | 140.00 | 137.00 | 137.00 | 137.00 | 123,961 |
| 2024-05-30 | 138.50 | 140.00 | 137.00 | 138.00 | 138.00 | 327,740 |
| 2024-05-29 | 138.00 | 140.00 | 136.00 | 140.00 | 140.00 | 177,589 |
| 2024-05-28 | 136.00 | 139.00 | 135.00 | 138.00 | 138.00 | 445,457 |
| 2024-05-24 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 410,198 |
| 2024-05-23 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 154,088 |
| 2024-05-22 | 141.00 | 143.00 | 135.00 | 136.00 | 136.00 | 487,558 |
| 2024-05-21 | 145.50 | 147.00 | 140.00 | 140.00 | 140.00 | 203,092 |
| 2024-05-20 | 146.00 | 147.00 | 144.00 | 145.50 | 145.50 | 101,946 |
| 2024-05-17 | 148.00 | 149.00 | 145.00 | 146.50 | 146.50 | 110,267 |
| 2024-05-16 | 148.00 | 149.00 | 146.50 | 147.00 | 147.00 | 139,037 |
| 2024-05-15 | 156.00 | 157.00 | 146.00 | 148.00 | 148.00 | 735,069 |
| 2024-05-14 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | 424,785 |
| 2024-05-13 | 167.50 | 170.00 | 155.00 | 156.00 | 156.00 | 504,524 |
| 2024-05-10 | 173.00 | 175.00 | 171.00 | 173.50 | 173.50 | 92,359 |
| 2024-05-09 | 176.00 | 179.00 | 173.00 | 173.00 | 173.00 | 118,449 |
| 2024-05-08 | 176.00 | 179.00 | 173.00 | 177.00 | 177.00 | 109,263 |
| 2024-05-07 | 176.00 | 179.00 | 170.50 | 174.00 | 174.00 | 64,174 |
| 2024-05-03 | 175.00 | 177.00 | 173.00 | 173.00 | 173.00 | 68,865 |
| 2024-05-02 | 176.50 | 180.00 | 173.00 | 173.50 | 173.50 | 76,686 |
| 2024-05-01 | 180.50 | 181.00 | 176.50 | 176.50 | 176.50 | 152,540 |
| 2024-04-30 | 181.50 | 183.00 | 178.00 | 180.00 | 180.00 | 214,748 |
| 2024-04-29 | 177.50 | 185.00 | 173.00 | 179.00 | 179.00 | 262,870 |
| 2024-04-26 | 173.00 | 180.00 | 171.44 | 178.00 | 178.00 | 231,430 |
| 2024-04-25 | 169.50 | 174.00 | 168.00 | 173.00 | 173.00 | 107,137 |
| 2024-04-24 | 170.50 | 171.95 | 167.11 | 170.00 | 170.00 | 119,229 |
| 2024-04-23 | 166.75 | 170.50 | 166.75 | 167.50 | 167.50 | 149,291 |
| 2024-04-22 | 166.50 | 168.00 | 165.00 | 165.00 | 165.00 | 47,481 |
| 2024-04-19 | 165.00 | 168.00 | 163.80 | 165.00 | 165.00 | 91,027 |
| 2024-04-18 | 165.00 | 167.00 | 162.00 | 167.00 | 167.00 | 65,906 |
| 2024-04-17 | 164.50 | 168.00 | 160.50 | 162.50 | 162.50 | 81,193 |
| 2024-04-16 | 165.50 | 168.00 | 161.00 | 164.50 | 164.50 | 64,463 |
| 2024-04-15 | 168.50 | 170.00 | 165.00 | 167.00 | 167.00 | 64,310 |
| 2024-04-12 | 167.00 | 170.00 | 167.00 | 167.00 | 167.00 | 106,492 |
| 2024-04-11 | 159.00 | 170.00 | 158.00 | 167.00 | 167.00 | 197,203 |
| 2024-04-10 | 152.00 | 160.20 | 152.00 | 159.00 | 159.00 | 186,423 |
| 2024-04-09 | 153.00 | 154.00 | 150.00 | 154.00 | 154.00 | 124,441 |
| 2024-04-08 | 156.00 | 156.75 | 152.00 | 153.00 | 153.00 | 112,371 |
| 2024-04-05 | 159.50 | 160.00 | 153.50 | 155.50 | 155.50 | 173,833 |
| 2024-04-04 | 154.50 | 160.00 | 153.66 | 158.00 | 158.00 | 164,949 |
| 2024-04-03 | 146.00 | 157.00 | 145.80 | 157.00 | 157.00 | 184,623 |
| 2024-04-02 | 144.50 | 146.00 | 143.00 | 146.00 | 146.00 | 149,414 |
| 2024-03-28 | 144.50 | 146.00 | 143.00 | 146.00 | 146.00 | 383,427 |
| 2024-03-27 | 147.00 | 147.40 | 143.00 | 144.20 | 144.20 | 91,185 |
| 2024-03-26 | 148.00 | 150.00 | 146.00 | 147.00 | 147.00 | 254,911 |
| 2024-03-25 | 150.50 | 151.60 | 146.88 | 148.00 | 148.00 | 182,850 |
| 2024-03-22 | 150.00 | 153.00 | 148.00 | 148.00 | 148.00 | 134,242 |
| 2024-03-21 | 148.50 | 151.88 | 147.00 | 149.00 | 149.00 | 159,666 |
| 2024-03-20 | 148.50 | 150.00 | 146.95 | 148.00 | 148.00 | 284,347 |
| 2024-03-19 | 149.00 | 150.84 | 147.00 | 148.50 | 148.50 | 147,790 |
| 2024-03-18 | 148.00 | 150.50 | 146.00 | 150.00 | 150.00 | 64,169 |
| 2024-03-15 | 146.50 | 150.00 | 146.00 | 148.00 | 148.00 | 268,603 |
| 2024-03-14 | 146.50 | 147.00 | 146.00 | 147.00 | 147.00 | 61,732 |
| 2024-03-13 | 146.50 | 147.00 | 145.00 | 147.00 | 147.00 | 237,866 |
| 2024-03-12 | 146.50 | 147.00 | 145.00 | 146.00 | 146.00 | 62,655 |
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.