Kistos PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 178.50 | 178.95 | 174.00 | 174.00 | 174.00 | 105,543 |
| 2023-12-12 | 181.00 | 181.00 | 176.40 | 179.00 | 179.00 | 54,371 |
| 2023-12-11 | 185.00 | 185.00 | 176.00 | 176.00 | 176.00 | 95,374 |
| 2023-12-08 | 185.00 | 186.20 | 180.00 | 180.00 | 180.00 | 87,253 |
| 2023-12-07 | 185.00 | 190.00 | 170.00 | 185.00 | 185.00 | 481,987 |
| 2023-12-06 | 192.50 | 194.50 | 188.40 | 192.50 | 192.50 | 66,255 |
| 2023-12-05 | 192.50 | 193.00 | 190.00 | 191.00 | 191.00 | 40,845 |
| 2023-12-04 | 193.50 | 195.00 | 189.80 | 192.50 | 192.50 | 50,661 |
| 2023-12-01 | 192.50 | 195.00 | 190.00 | 195.00 | 195.00 | 396,916 |
| 2023-11-30 | 193.50 | 195.00 | 190.00 | 190.00 | 190.00 | 74,862 |
| 2023-11-29 | 193.50 | 195.00 | 192.00 | 193.50 | 193.50 | 21,025 |
| 2023-11-28 | 193.50 | 195.00 | 192.00 | 193.50 | 193.50 | 7,488 |
| 2023-11-27 | 194.00 | 195.00 | 192.66 | 195.00 | 195.00 | 206,213 |
| 2023-11-24 | 192.50 | 195.00 | 190.00 | 195.00 | 195.00 | 178,009 |
| 2023-11-23 | 189.00 | 194.00 | 188.00 | 194.00 | 194.00 | 233,712 |
| 2023-11-22 | 190.00 | 190.00 | 188.00 | 189.00 | 189.00 | 112,402 |
| 2023-11-21 | 190.50 | 191.00 | 188.00 | 188.00 | 188.00 | 46,453 |
| 2023-11-20 | 190.50 | 190.50 | 188.00 | 190.00 | 190.00 | 80,261 |
| 2023-11-17 | 190.50 | 192.00 | 185.00 | 190.00 | 190.00 | 337,236 |
| 2023-11-16 | 190.50 | 193.00 | 187.11 | 189.80 | 189.80 | 92,250 |
| 2023-11-15 | 192.50 | 195.00 | 188.80 | 193.00 | 193.00 | 170,654 |
| 2023-11-14 | 195.23 | 195.23 | 190.05 | 192.00 | 192.00 | 83,779 |
| 2023-11-13 | 199.00 | 199.45 | 195.00 | 195.00 | 195.00 | 6,462 |
| 2023-11-10 | 199.00 | 200.66 | 195.00 | 199.00 | 199.00 | 22,843 |
| 2023-11-09 | 199.00 | 203.00 | 195.00 | 196.60 | 196.60 | 13,485 |
| 2023-11-08 | 202.55 | 202.55 | 198.00 | 199.40 | 199.40 | 63,234 |
| 2023-11-07 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 220,498 |
| 2023-11-06 | 196.00 | 208.45 | 195.00 | 205.00 | 205.00 | 236,869 |
| 2023-11-03 | 192.50 | 200.00 | 190.00 | 196.00 | 196.00 | 62,760 |
| 2023-11-02 | 192.50 | 197.88 | 190.00 | 195.00 | 195.00 | 54,980 |
| 2023-11-01 | 188.00 | 194.25 | 188.00 | 192.50 | 192.50 | 54,927 |
| 2023-10-31 | 196.50 | 197.00 | 183.00 | 190.00 | 190.00 | 308,845 |
| 2023-10-30 | 196.50 | 200.00 | 193.00 | 198.00 | 198.00 | 37,016 |
| 2023-10-27 | 196.00 | 200.00 | 193.55 | 195.00 | 195.00 | 242,416 |
| 2023-10-26 | 201.00 | 202.00 | 192.00 | 193.00 | 193.00 | 50,873 |
| 2023-10-25 | 206.75 | 206.75 | 196.70 | 199.00 | 199.00 | 466,037 |
| 2023-10-24 | 212.50 | 215.00 | 205.00 | 207.00 | 207.00 | 153,475 |
| 2023-10-23 | 212.50 | 215.00 | 210.00 | 210.00 | 210.00 | 33,069 |
| 2023-10-20 | 213.50 | 215.50 | 210.00 | 211.00 | 211.00 | 447,946 |
| 2023-10-19 | 210.00 | 217.00 | 205.00 | 215.00 | 215.00 | 317,216 |
| 2023-10-18 | 210.00 | 215.00 | 205.00 | 210.00 | 210.00 | 172,628 |
| 2023-10-17 | 208.00 | 215.00 | 208.00 | 210.00 | 210.00 | 416,174 |
| 2023-10-16 | 213.50 | 216.00 | 207.70 | 208.00 | 208.00 | 166,350 |
| 2023-10-13 | 213.50 | 216.00 | 211.00 | 215.00 | 215.00 | 319,585 |
| 2023-10-12 | 203.50 | 217.00 | 203.00 | 214.00 | 214.00 | 589,006 |
| 2023-10-11 | 203.50 | 207.00 | 200.00 | 205.00 | 205.00 | 164,362 |
| 2023-10-10 | 199.00 | 206.50 | 196.50 | 203.50 | 203.50 | 125,262 |
| 2023-10-09 | 197.50 | 202.00 | 193.00 | 198.00 | 198.00 | 667,268 |
| 2023-10-06 | 177.50 | 199.00 | 177.00 | 193.00 | 193.00 | 408,484 |
| 2023-10-05 | 189.50 | 190.00 | 172.00 | 177.40 | 177.40 | 503,386 |
| 2023-10-04 | 199.00 | 200.00 | 188.00 | 188.00 | 188.00 | 90,776 |
| 2023-10-03 | 200.00 | 202.00 | 195.20 | 195.20 | 195.20 | 295,378 |
| 2023-10-02 | 216.50 | 220.00 | 195.00 | 200.50 | 200.50 | 640,177 |
| 2023-09-29 | 216.50 | 220.00 | 213.00 | 214.50 | 214.50 | 55,710 |
| 2023-09-28 | 222.50 | 225.00 | 209.00 | 217.00 | 217.00 | 546,610 |
| 2023-09-27 | 232.50 | 235.00 | 225.00 | 228.00 | 228.00 | 84,263 |
| 2023-09-26 | 235.00 | 235.00 | 230.00 | 230.00 | 230.00 | 46,535 |
| 2023-09-25 | 234.00 | 236.00 | 230.00 | 233.00 | 233.00 | 151,544 |
| 2023-09-22 | 234.50 | 236.00 | 231.88 | 232.00 | 232.00 | 56,351 |
| 2023-09-21 | 234.00 | 240.00 | 233.00 | 235.00 | 235.00 | 133,638 |
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.