Kistos PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 148.50 | 148.50 | 145.00 | 145.00 | 145.00 | 160,930 |
| 2024-03-08 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 125,870 |
| 2024-03-07 | 150.50 | 151.00 | 145.00 | 150.00 | 150.00 | 173,678 |
| 2024-03-06 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | 96,817 |
| 2024-03-05 | 163.50 | 165.00 | 149.00 | 149.00 | 149.00 | 306,645 |
| 2024-03-04 | 170.29 | 170.29 | 162.48 | 166.00 | 166.00 | 95,614 |
| 2024-03-01 | 171.50 | 173.00 | 168.00 | 170.00 | 170.00 | 124,217 |
| 2024-02-29 | 172.50 | 175.00 | 170.00 | 170.00 | 170.00 | 31,505 |
| 2024-02-28 | 172.50 | 175.00 | 171.23 | 173.00 | 173.00 | 42,923 |
| 2024-02-27 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 28,602 |
| 2024-02-26 | 172.50 | 175.00 | 170.00 | 170.00 | 170.00 | 51,634 |
| 2024-02-23 | 174.50 | 175.00 | 170.00 | 173.00 | 173.00 | 195,111 |
| 2024-02-22 | 170.00 | 180.00 | 170.00 | 175.00 | 175.00 | 448,071 |
| 2024-02-21 | 156.00 | 170.00 | 155.00 | 170.00 | 170.00 | 1,041,788 |
| 2024-02-20 | 141.00 | 157.00 | 140.00 | 156.00 | 156.00 | 2,286,273 |
| 2024-02-19 | 141.00 | 142.00 | 138.00 | 138.00 | 138.00 | 66,617 |
| 2024-02-16 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | 68,230 |
| 2024-02-15 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | 148,889 |
| 2024-02-14 | 142.00 | 143.00 | 140.80 | 140.80 | 140.80 | 105,843 |
| 2024-02-13 | 142.50 | 144.00 | 141.00 | 141.00 | 141.00 | 297,521 |
| 2024-02-12 | 142.50 | 144.00 | 141.00 | 142.00 | 142.00 | 410,990 |
| 2024-02-09 | 142.50 | 144.00 | 141.00 | 141.00 | 141.00 | 48,790 |
| 2024-02-08 | 143.00 | 144.00 | 141.00 | 141.80 | 141.80 | 158,134 |
| 2024-02-07 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | 167,128 |
| 2024-02-06 | 143.00 | 144.00 | 140.00 | 141.00 | 141.00 | 1,602,801 |
| 2024-02-05 | 143.00 | 144.00 | 141.00 | 141.00 | 141.00 | 135,219 |
| 2024-02-02 | 143.00 | 144.00 | 140.00 | 141.00 | 141.00 | 282,299 |
| 2024-02-01 | 149.00 | 149.00 | 142.00 | 142.40 | 142.40 | 525,361 |
| 2024-01-31 | 151.50 | 153.00 | 148.00 | 150.00 | 150.00 | 63,386 |
| 2024-01-30 | 151.50 | 153.00 | 145.00 | 149.80 | 149.80 | 350,277 |
| 2024-01-29 | 158.50 | 160.00 | 150.00 | 150.40 | 150.40 | 167,030 |
| 2024-01-26 | 161.00 | 162.00 | 158.00 | 159.00 | 159.00 | 42,294 |
| 2024-01-25 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | 73,793 |
| 2024-01-24 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 108,404 |
| 2024-01-23 | 163.00 | 165.00 | 161.00 | 161.00 | 161.00 | 27,740 |
| 2024-01-22 | 163.00 | 165.00 | 161.00 | 163.00 | 163.00 | 53,999 |
| 2024-01-19 | 166.50 | 168.00 | 161.00 | 161.00 | 161.00 | 89,237 |
| 2024-01-18 | 165.00 | 168.00 | 162.00 | 165.00 | 165.00 | 263,278 |
| 2024-01-17 | 164.05 | 164.05 | 162.00 | 162.00 | 162.00 | 58,473 |
| 2024-01-16 | 166.00 | 170.00 | 162.00 | 166.50 | 166.50 | 138,456 |
| 2024-01-15 | 166.00 | 170.00 | 162.00 | 165.00 | 165.00 | 204,001 |
| 2024-01-12 | 166.00 | 170.00 | 162.00 | 166.00 | 166.00 | 485,502 |
| 2024-01-11 | 166.00 | 170.00 | 162.00 | 167.00 | 167.00 | 89,091 |
| 2024-01-10 | 162.50 | 165.00 | 160.00 | 165.00 | 165.00 | 115,331 |
| 2024-01-09 | 163.50 | 167.00 | 160.00 | 163.00 | 163.00 | 62,893 |
| 2024-01-08 | 165.50 | 167.00 | 160.00 | 163.50 | 163.50 | 94,593 |
| 2024-01-05 | 166.50 | 169.00 | 162.00 | 164.00 | 164.00 | 75,913 |
| 2024-01-04 | 166.50 | 169.00 | 162.00 | 162.00 | 162.00 | 62,032 |
| 2024-01-03 | 167.50 | 168.75 | 164.00 | 168.00 | 168.00 | 105,074 |
| 2024-01-02 | 165.50 | 169.00 | 165.00 | 167.00 | 167.00 | 175,598 |
| 2023-12-29 | 163.50 | 167.99 | 162.00 | 165.00 | 165.00 | 119,122 |
| 2023-12-28 | 165.00 | 167.00 | 160.00 | 164.00 | 164.00 | 262,122 |
| 2023-12-27 | 166.00 | 167.00 | 162.00 | 163.00 | 163.00 | 122,518 |
| 2023-12-22 | 169.00 | 170.00 | 163.75 | 165.00 | 165.00 | 331,118 |
| 2023-12-21 | 171.00 | 172.00 | 168.00 | 168.00 | 168.00 | 112,695 |
| 2023-12-20 | 169.00 | 174.00 | 165.00 | 171.00 | 171.00 | 402,148 |
| 2023-12-19 | 168.50 | 172.00 | 165.00 | 169.00 | 169.00 | 101,978 |
| 2023-12-18 | 170.00 | 173.00 | 163.00 | 168.50 | 168.50 | 123,879 |
| 2023-12-15 | 172.50 | 177.00 | 167.00 | 170.00 | 170.00 | 64,007 |
| 2023-12-14 | 175.50 | 177.00 | 170.00 | 170.40 | 170.40 | 65,134 |
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.