Kistos PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 251.00 | 252.12 | 245.00 | 245.00 | 245.00 | 31,122 |
| 2023-06-26 | 250.00 | 250.00 | 245.00 | 248.00 | 248.00 | 81,522 |
| 2023-06-23 | 252.50 | 255.00 | 247.00 | 248.50 | 248.50 | 21,184 |
| 2023-06-22 | 257.50 | 260.00 | 240.00 | 250.00 | 250.00 | 86,981 |
| 2023-06-21 | 253.50 | 256.95 | 252.00 | 255.00 | 255.00 | 49,755 |
| 2023-06-20 | 254.29 | 254.29 | 250.00 | 253.00 | 253.00 | 158,181 |
| 2023-06-19 | 253.50 | 265.00 | 252.00 | 253.00 | 253.00 | 224,483 |
| 2023-06-16 | 262.00 | 275.00 | 260.00 | 272.00 | 272.00 | 966,923 |
| 2023-06-15 | 261.00 | 265.00 | 259.00 | 263.00 | 263.00 | 346,802 |
| 2023-06-14 | 255.00 | 262.00 | 250.00 | 260.00 | 260.00 | 344,013 |
| 2023-06-13 | 255.00 | 255.00 | 250.00 | 255.00 | 255.00 | 705,511 |
| 2023-06-12 | 253.50 | 257.00 | 248.00 | 250.00 | 250.00 | 96,575 |
| 2023-06-09 | 249.50 | 260.00 | 248.00 | 254.00 | 254.00 | 300,313 |
| 2023-06-08 | 247.50 | 250.00 | 245.00 | 249.00 | 249.00 | 530,108 |
| 2023-06-07 | 243.50 | 250.00 | 242.00 | 248.00 | 248.00 | 98,133 |
| 2023-06-06 | 241.00 | 245.00 | 241.00 | 245.00 | 245.00 | 411,647 |
| 2023-06-05 | 239.50 | 244.00 | 238.00 | 241.00 | 241.00 | 84,405 |
| 2023-06-02 | 236.00 | 244.00 | 232.00 | 238.00 | 238.00 | 77,300 |
| 2023-06-01 | 231.50 | 235.00 | 230.00 | 234.50 | 234.50 | 104,374 |
| 2023-05-31 | 230.50 | 235.00 | 226.00 | 231.50 | 231.50 | 186,312 |
| 2023-05-30 | 244.00 | 245.00 | 223.00 | 232.00 | 232.00 | 330,631 |
| 2023-05-26 | 252.50 | 255.00 | 243.00 | 243.00 | 243.00 | 419,182 |
| 2023-05-25 | 263.00 | 263.00 | 250.00 | 252.00 | 252.00 | 83,818 |
| 2023-05-24 | 266.50 | 270.00 | 261.00 | 264.00 | 264.00 | 61,381 |
| 2023-05-23 | 260.00 | 267.00 | 255.00 | 267.00 | 267.00 | 171,423 |
| 2023-05-22 | 257.50 | 260.00 | 245.00 | 253.00 | 253.00 | 1,958,033 |
| 2023-05-19 | 261.00 | 266.00 | 255.00 | 258.00 | 258.00 | 247,058 |
| 2023-05-18 | 270.00 | 270.00 | 257.03 | 259.00 | 259.00 | 197,937 |
| 2023-05-17 | 270.00 | 275.00 | 265.00 | 272.00 | 272.00 | 74,576 |
| 2023-05-16 | 267.50 | 272.95 | 263.00 | 268.00 | 268.00 | 249,780 |
| 2023-05-15 | 273.50 | 277.00 | 268.00 | 268.00 | 268.00 | 74,727 |
| 2023-05-12 | 270.00 | 276.93 | 269.00 | 269.00 | 269.00 | 88,191 |
| 2023-05-11 | 272.50 | 275.00 | 265.00 | 272.00 | 272.00 | 71,962 |
| 2023-05-10 | 277.50 | 280.00 | 270.00 | 271.00 | 271.00 | 72,586 |
| 2023-05-09 | 285.00 | 285.00 | 275.00 | 275.00 | 275.00 | 189,861 |
| 2023-05-05 | 284.00 | 290.00 | 280.00 | 280.00 | 280.00 | 1,103,749 |
| 2023-05-04 | 292.50 | 295.00 | 280.00 | 280.00 | 280.00 | 106,005 |
| 2023-05-03 | 304.00 | 305.45 | 290.00 | 290.00 | 290.00 | 108,353 |
| 2023-05-02 | 303.50 | 310.00 | 299.00 | 299.00 | 299.00 | 150,594 |
| 2023-04-28 | 304.00 | 309.00 | 298.00 | 304.00 | 304.00 | 139,227 |
| 2023-04-27 | 318.50 | 318.50 | 300.00 | 300.00 | 300.00 | 178,608 |
| 2023-04-26 | 330.00 | 330.00 | 320.00 | 322.50 | 322.50 | 346,059 |
| 2023-04-25 | 327.50 | 330.00 | 322.00 | 325.00 | 325.00 | 50,014 |
| 2023-04-24 | 327.50 | 330.00 | 322.00 | 325.00 | 325.00 | 164,471 |
| 2023-04-21 | 332.50 | 335.00 | 328.00 | 328.00 | 328.00 | 497,744 |
| 2023-04-20 | 332.50 | 335.00 | 325.00 | 332.00 | 332.00 | 318,001 |
| 2023-04-19 | 315.00 | 340.00 | 310.00 | 330.00 | 330.00 | 1,086,828 |
| 2023-04-18 | 289.50 | 299.00 | 285.00 | 293.00 | 293.00 | 88,811 |
| 2023-04-17 | 286.00 | 294.00 | 282.00 | 292.00 | 292.00 | 55,884 |
| 2023-04-14 | 285.00 | 290.00 | 280.00 | 286.00 | 286.00 | 37,488 |
| 2023-04-13 | 282.00 | 290.00 | 276.00 | 290.00 | 290.00 | 220,992 |
| 2023-04-12 | 285.00 | 290.00 | 276.88 | 279.00 | 279.00 | 120,139 |
| 2023-04-11 | 285.00 | 290.00 | 280.00 | 285.00 | 285.00 | 46,943 |
| 2023-04-06 | 286.50 | 292.00 | 280.00 | 282.00 | 282.00 | 90,499 |
| 2023-04-05 | 287.50 | 290.00 | 285.00 | 285.00 | 285.00 | 57,287 |
| 2023-04-04 | 296.00 | 296.40 | 285.00 | 286.00 | 286.00 | 74,247 |
| 2023-04-03 | 298.00 | 304.00 | 292.00 | 292.00 | 292.00 | 206,904 |
| 2023-03-31 | 290.50 | 300.00 | 288.00 | 298.00 | 298.00 | 225,101 |
| 2023-03-30 | 296.00 | 300.00 | 283.00 | 288.00 | 288.00 | 182,472 |
| 2023-03-29 | 299.00 | 300.00 | 278.20 | 295.00 | 295.00 | 165,240 |
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.