Kistos PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 301.00 | 315.00 | 295.00 | 306.00 | 306.00 | 150,270 |
| 2023-03-27 | 284.00 | 307.00 | 278.00 | 302.00 | 302.00 | 190,050 |
| 2023-03-24 | 282.50 | 285.00 | 275.00 | 280.00 | 280.00 | 282,720 |
| 2023-03-23 | 277.50 | 285.00 | 273.00 | 280.00 | 280.00 | 120,928 |
| 2023-03-22 | 280.00 | 282.00 | 273.00 | 275.00 | 275.00 | 74,903 |
| 2023-03-21 | 278.00 | 285.00 | 272.00 | 278.00 | 278.00 | 169,062 |
| 2023-03-20 | 284.00 | 290.00 | 270.00 | 276.00 | 276.00 | 111,108 |
| 2023-03-17 | 285.00 | 290.00 | 280.00 | 285.00 | 285.00 | 109,164 |
| 2023-03-16 | 285.00 | 290.00 | 280.00 | 285.00 | 285.00 | 371,806 |
| 2023-03-15 | 295.00 | 300.00 | 280.00 | 286.00 | 286.00 | 69,784 |
| 2023-03-14 | 299.50 | 304.00 | 290.00 | 293.00 | 293.00 | 130,208 |
| 2023-03-13 | 301.00 | 306.88 | 295.00 | 295.00 | 295.00 | 72,891 |
| 2023-03-10 | 296.50 | 307.00 | 285.00 | 305.00 | 305.00 | 205,995 |
| 2023-03-09 | 306.00 | 310.00 | 295.00 | 299.00 | 299.00 | 153,969 |
| 2023-03-08 | 314.00 | 320.00 | 300.00 | 303.00 | 303.00 | 407,799 |
| 2023-03-07 | 332.50 | 335.00 | 310.00 | 315.00 | 315.00 | 151,012 |
| 2023-03-06 | 333.50 | 337.00 | 328.00 | 330.00 | 330.00 | 103,084 |
| 2023-03-03 | 333.50 | 337.00 | 330.00 | 335.00 | 335.00 | 38,211 |
| 2023-03-02 | 335.00 | 340.00 | 330.00 | 334.00 | 334.00 | 80,576 |
| 2023-03-01 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 23,934 |
| 2023-02-28 | 331.50 | 340.00 | 326.88 | 333.00 | 333.00 | 147,709 |
| 2023-02-27 | 322.50 | 335.00 | 320.00 | 331.00 | 331.00 | 301,814 |
| 2023-02-24 | 340.50 | 349.00 | 322.00 | 322.00 | 322.00 | 237,424 |
| 2023-02-23 | 341.00 | 341.15 | 336.00 | 339.00 | 339.00 | 169,383 |
| 2023-02-22 | 357.50 | 360.00 | 339.75 | 340.00 | 340.00 | 142,471 |
| 2023-02-21 | 355.00 | 365.00 | 355.00 | 357.00 | 357.00 | 79,512 |
| 2023-02-20 | 350.00 | 361.00 | 347.60 | 361.00 | 361.00 | 32,977 |
| 2023-02-17 | 350.00 | 355.00 | 343.60 | 349.00 | 349.00 | 71,119 |
| 2023-02-16 | 351.00 | 352.00 | 345.00 | 348.00 | 348.00 | 94,996 |
| 2023-02-15 | 360.00 | 365.00 | 340.00 | 349.00 | 349.00 | 325,475 |
| 2023-02-14 | 370.00 | 375.00 | 355.00 | 364.00 | 364.00 | 167,940 |
| 2023-02-13 | 377.50 | 383.00 | 367.00 | 375.00 | 375.00 | 196,970 |
| 2023-02-10 | 375.00 | 380.00 | 373.80 | 376.00 | 376.00 | 28,006 |
| 2023-02-09 | 374.00 | 380.00 | 370.00 | 376.00 | 376.00 | 405,763 |
| 2023-02-08 | 374.00 | 379.50 | 370.00 | 377.50 | 377.50 | 215,065 |
| 2023-02-07 | 376.50 | 380.00 | 368.85 | 377.50 | 377.50 | 263,179 |
| 2023-02-06 | 375.00 | 380.00 | 370.00 | 375.00 | 375.00 | 640,872 |
| 2023-02-03 | 377.50 | 380.00 | 370.00 | 378.00 | 378.00 | 402,294 |
| 2023-02-02 | 376.00 | 380.00 | 372.00 | 377.80 | 377.80 | 167,296 |
| 2023-02-01 | 377.50 | 380.00 | 370.00 | 376.00 | 376.00 | 97,050 |
| 2023-01-31 | 377.50 | 380.00 | 370.00 | 376.50 | 376.50 | 191,314 |
| 2023-01-30 | 375.00 | 380.00 | 374.11 | 376.00 | 376.00 | 126,821 |
| 2023-01-27 | 375.00 | 382.00 | 372.00 | 375.00 | 375.00 | 66,399 |
| 2023-01-26 | 382.50 | 385.00 | 370.00 | 375.50 | 375.50 | 145,047 |
| 2023-01-25 | 380.00 | 382.00 | 375.00 | 377.00 | 377.00 | 38,187 |
| 2023-01-24 | 375.00 | 385.00 | 374.00 | 380.00 | 380.00 | 181,827 |
| 2023-01-23 | 372.50 | 375.00 | 369.00 | 372.00 | 372.00 | 350,692 |
| 2023-01-20 | 376.00 | 380.00 | 368.00 | 370.00 | 370.00 | 1,630,988 |
| 2023-01-19 | 380.00 | 385.00 | 372.00 | 374.00 | 374.00 | 224,054 |
| 2023-01-18 | 392.50 | 395.00 | 353.65 | 377.00 | 377.00 | 1,902,748 |
| 2023-01-17 | 425.00 | 425.00 | 394.00 | 394.00 | 394.00 | 278,835 |
| 2023-01-16 | 427.50 | 435.00 | 420.00 | 424.00 | 424.00 | 389,341 |
| 2023-01-13 | 422.50 | 430.00 | 420.00 | 426.00 | 426.00 | 132,985 |
| 2023-01-12 | 425.00 | 430.00 | 420.00 | 424.00 | 424.00 | 346,736 |
| 2023-01-11 | 420.00 | 430.00 | 416.00 | 425.00 | 425.00 | 129,782 |
| 2023-01-10 | 415.00 | 424.90 | 410.00 | 416.00 | 416.00 | 65,490 |
| 2023-01-09 | 415.00 | 420.00 | 400.00 | 417.00 | 417.00 | 121,000 |
| 2023-01-06 | 417.50 | 420.00 | 410.00 | 411.00 | 411.00 | 104,117 |
| 2023-01-05 | 425.00 | 430.00 | 410.00 | 417.00 | 417.00 | 173,366 |
| 2023-01-04 | 433.66 | 433.66 | 420.00 | 422.00 | 422.00 | 109,333 |
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.