Kistos PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 237.50 | 240.00 | 232.00 | 232.00 | 232.00 | 133,449 |
| 2023-09-19 | 247.50 | 248.00 | 233.00 | 238.00 | 238.00 | 219,997 |
| 2023-09-18 | 250.50 | 252.00 | 247.00 | 248.00 | 248.00 | 133,784 |
| 2023-09-15 | 250.50 | 254.00 | 247.00 | 250.50 | 250.50 | 23,411 |
| 2023-09-14 | 246.50 | 251.00 | 245.00 | 251.00 | 251.00 | 177,513 |
| 2023-09-13 | 246.00 | 248.00 | 244.00 | 247.00 | 247.00 | 71,881 |
| 2023-09-12 | 245.00 | 248.00 | 242.00 | 245.00 | 245.00 | 27,571 |
| 2023-09-11 | 243.00 | 245.00 | 238.00 | 244.00 | 244.00 | 322,275 |
| 2023-09-08 | 246.50 | 250.00 | 240.00 | 240.00 | 240.00 | 92,030 |
| 2023-09-07 | 248.36 | 248.36 | 243.00 | 243.00 | 243.00 | 52,885 |
| 2023-09-06 | 250.00 | 255.00 | 245.00 | 247.00 | 247.00 | 73,892 |
| 2023-09-05 | 250.00 | 250.70 | 245.00 | 250.00 | 250.00 | 99,003 |
| 2023-09-04 | 250.00 | 250.95 | 247.00 | 250.00 | 250.00 | 106,010 |
| 2023-09-01 | 249.00 | 250.00 | 245.00 | 250.00 | 250.00 | 105,503 |
| 2023-08-31 | 249.00 | 252.00 | 245.00 | 248.00 | 248.00 | 69,776 |
| 2023-08-30 | 251.00 | 253.00 | 245.00 | 248.50 | 248.50 | 129,689 |
| 2023-08-29 | 250.50 | 255.00 | 247.00 | 249.00 | 249.00 | 82,014 |
| 2023-08-25 | 250.50 | 254.00 | 246.00 | 249.00 | 249.00 | 74,834 |
| 2023-08-24 | 253.00 | 256.00 | 246.65 | 250.50 | 250.50 | 65,664 |
| 2023-08-23 | 253.00 | 256.00 | 250.00 | 252.00 | 252.00 | 108,522 |
| 2023-08-22 | 249.00 | 257.00 | 248.00 | 254.00 | 254.00 | 187,630 |
| 2023-08-21 | 245.00 | 250.00 | 245.00 | 247.50 | 247.50 | 60,510 |
| 2023-08-18 | 242.50 | 248.00 | 241.72 | 246.00 | 246.00 | 202,375 |
| 2023-08-17 | 245.00 | 248.00 | 240.00 | 242.00 | 242.00 | 188,701 |
| 2023-08-16 | 246.00 | 250.00 | 242.00 | 243.00 | 243.00 | 78,639 |
| 2023-08-15 | 243.00 | 247.00 | 240.00 | 244.50 | 244.50 | 161,447 |
| 2023-08-14 | 244.00 | 246.00 | 240.00 | 240.00 | 240.00 | 78,206 |
| 2023-08-11 | 246.00 | 250.00 | 242.00 | 245.00 | 245.00 | 166,499 |
| 2023-08-10 | 247.00 | 250.00 | 242.00 | 245.00 | 245.00 | 443,803 |
| 2023-08-09 | 240.00 | 249.00 | 235.38 | 246.00 | 246.00 | 1,270,012 |
| 2023-08-08 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 31,787 |
| 2023-08-07 | 238.50 | 241.85 | 237.00 | 238.00 | 238.00 | 104,304 |
| 2023-08-04 | 238.00 | 240.00 | 236.00 | 239.50 | 239.50 | 83,736 |
| 2023-08-03 | 238.50 | 240.00 | 236.00 | 238.00 | 238.00 | 46,449 |
| 2023-08-02 | 241.50 | 243.00 | 235.00 | 235.00 | 235.00 | 173,607 |
| 2023-08-01 | 242.50 | 246.00 | 240.00 | 240.00 | 240.00 | 353,920 |
| 2023-07-31 | 232.50 | 248.00 | 232.50 | 243.00 | 243.00 | 388,122 |
| 2023-07-28 | 233.50 | 235.00 | 231.00 | 232.50 | 232.50 | 259,938 |
| 2023-07-27 | 232.50 | 235.00 | 230.25 | 232.50 | 232.50 | 273,392 |
| 2023-07-26 | 237.50 | 240.00 | 230.25 | 231.00 | 231.00 | 153,114 |
| 2023-07-25 | 237.50 | 240.00 | 235.00 | 236.00 | 236.00 | 74,616 |
| 2023-07-24 | 239.50 | 242.00 | 235.00 | 235.00 | 235.00 | 238,011 |
| 2023-07-21 | 235.00 | 245.00 | 235.00 | 238.00 | 238.00 | 276,983 |
| 2023-07-20 | 227.50 | 232.00 | 226.00 | 229.00 | 229.00 | 423,106 |
| 2023-07-19 | 227.50 | 230.00 | 225.00 | 226.50 | 226.50 | 107,158 |
| 2023-07-18 | 227.50 | 230.00 | 225.00 | 227.50 | 227.50 | 27,446 |
| 2023-07-17 | 225.50 | 227.95 | 224.00 | 227.50 | 227.50 | 344,985 |
| 2023-07-14 | 225.50 | 228.00 | 224.00 | 225.50 | 225.50 | 41,829 |
| 2023-07-13 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 51,234 |
| 2023-07-12 | 236.00 | 239.00 | 225.00 | 226.00 | 226.00 | 103,547 |
| 2023-07-11 | 237.50 | 240.00 | 232.00 | 235.00 | 235.00 | 36,899 |
| 2023-07-10 | 239.00 | 243.00 | 235.00 | 235.00 | 235.00 | 40,041 |
| 2023-07-07 | 230.00 | 240.75 | 230.00 | 237.00 | 237.00 | 307,018 |
| 2023-07-06 | 229.50 | 231.45 | 228.66 | 230.00 | 230.00 | 195,736 |
| 2023-07-05 | 230.00 | 232.00 | 227.00 | 229.50 | 229.50 | 871,126 |
| 2023-07-04 | 235.00 | 237.24 | 227.00 | 228.00 | 228.00 | 144,615 |
| 2023-07-03 | 240.00 | 245.00 | 230.00 | 235.00 | 235.00 | 72,714 |
| 2023-06-30 | 246.50 | 247.00 | 235.00 | 235.00 | 235.00 | 66,675 |
| 2023-06-29 | 248.40 | 248.40 | 243.00 | 245.00 | 245.00 | 43,421 |
| 2023-06-28 | 249.00 | 250.80 | 245.00 | 249.00 | 249.00 | 27,331 |
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.