Kistos PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 461.50 | 495.00 | 461.50 | 487.00 | 487.00 | 1,105,872 |
| 2022-07-11 | 467.50 | 470.00 | 455.00 | 463.00 | 463.00 | 641,024 |
| 2022-07-08 | 470.00 | 475.00 | 458.00 | 460.00 | 460.00 | 388,652 |
| 2022-07-07 | 424.90 | 475.00 | 424.90 | 473.00 | 473.00 | 749,481 |
| 2022-07-06 | 421.00 | 435.00 | 414.89 | 425.00 | 425.00 | 706,563 |
| 2022-07-05 | 410.00 | 425.00 | 405.00 | 421.00 | 421.00 | 873,477 |
| 2022-07-04 | 411.50 | 415.00 | 405.00 | 411.00 | 411.00 | 260,969 |
| 2022-07-01 | 413.00 | 416.00 | 410.00 | 410.00 | 410.00 | 328,579 |
| 2022-06-30 | 417.00 | 420.00 | 410.00 | 410.00 | 410.00 | 336,100 |
| 2022-06-29 | 419.00 | 420.00 | 413.65 | 415.00 | 415.00 | 438,376 |
| 2022-06-28 | 421.50 | 425.00 | 415.00 | 420.00 | 420.00 | 133,038 |
| 2022-06-27 | 420.00 | 425.00 | 415.50 | 420.00 | 420.00 | 217,464 |
| 2022-06-24 | 417.50 | 428.00 | 412.40 | 418.00 | 418.00 | 132,587 |
| 2022-06-23 | 412.50 | 436.96 | 410.00 | 418.00 | 418.00 | 352,523 |
| 2022-06-22 | 425.00 | 425.00 | 406.50 | 413.00 | 413.00 | 144,632 |
| 2022-06-21 | 435.00 | 440.00 | 423.00 | 423.00 | 423.00 | 71,763 |
| 2022-06-20 | 435.00 | 440.00 | 430.00 | 436.50 | 436.50 | 302,332 |
| 2022-06-17 | 430.00 | 435.45 | 430.00 | 434.00 | 434.00 | 649,812 |
| 2022-06-16 | 420.00 | 432.00 | 415.00 | 432.00 | 432.00 | 907,812 |
| 2022-06-15 | 410.00 | 429.50 | 405.00 | 424.00 | 424.00 | 593,042 |
| 2022-06-14 | 400.00 | 438.00 | 395.00 | 410.00 | 410.00 | 494,679 |
| 2022-06-13 | 400.00 | 405.00 | 385.00 | 405.00 | 405.00 | 173,965 |
| 2022-06-10 | 410.00 | 413.00 | 395.00 | 395.00 | 395.00 | 108,881 |
| 2022-06-09 | 407.50 | 420.00 | 406.50 | 410.00 | 410.00 | 258,125 |
| 2022-06-08 | 392.20 | 406.00 | 392.20 | 406.00 | 406.00 | 73,540 |
| 2022-06-07 | 392.00 | 400.00 | 385.00 | 398.00 | 398.00 | 348,141 |
| 2022-06-06 | 406.50 | 410.00 | 387.00 | 402.00 | 402.00 | 438,305 |
| 2022-06-01 | 410.00 | 410.00 | 401.00 | 409.00 | 409.00 | 107,643 |
| 2022-05-31 | 400.00 | 415.00 | 395.00 | 410.00 | 410.00 | 211,805 |
| 2022-05-30 | 379.00 | 410.00 | 375.00 | 400.00 | 400.00 | 128,987 |
| 2022-05-27 | 372.50 | 385.00 | 370.00 | 385.00 | 385.00 | 729,587 |
| 2022-05-26 | 406.00 | 410.00 | 365.00 | 374.00 | 374.00 | 624,765 |
| 2022-05-25 | 410.00 | 415.00 | 402.00 | 409.00 | 409.00 | 283,110 |
| 2022-05-24 | 415.00 | 420.00 | 405.00 | 407.50 | 407.50 | 226,988 |
| 2022-05-23 | 415.00 | 420.00 | 410.00 | 415.00 | 415.00 | 163,386 |
| 2022-05-20 | 410.00 | 424.50 | 410.00 | 415.00 | 415.00 | 125,986 |
| 2022-05-19 | 411.50 | 417.00 | 403.00 | 417.00 | 417.00 | 94,239 |
| 2022-05-18 | 411.50 | 415.00 | 408.00 | 410.00 | 410.00 | 244,760 |
| 2022-05-17 | 411.50 | 420.00 | 408.00 | 411.00 | 411.00 | 422,331 |
| 2022-05-16 | 410.00 | 415.00 | 403.00 | 412.00 | 412.00 | 130,578 |
| 2022-05-13 | 407.50 | 415.00 | 405.00 | 410.00 | 410.00 | 83,958 |
| 2022-05-12 | 415.00 | 420.00 | 405.00 | 405.00 | 405.00 | 305,000 |
| 2022-05-11 | 403.00 | 425.00 | 400.00 | 414.00 | 414.00 | 171,037 |
| 2022-05-10 | 421.00 | 425.00 | 398.00 | 399.50 | 399.50 | 321,958 |
| 2022-05-09 | 427.00 | 432.00 | 419.00 | 419.00 | 419.00 | 1,525,064 |
| 2022-05-06 | 427.50 | 434.00 | 422.00 | 428.00 | 428.00 | 389,362 |
| 2022-05-05 | 421.00 | 430.00 | 417.00 | 430.00 | 430.00 | 375,323 |
| 2022-05-04 | 428.50 | 430.00 | 417.00 | 420.00 | 420.00 | 481,449 |
| 2022-05-03 | 430.00 | 435.00 | 424.00 | 424.00 | 424.00 | 197,900 |
| 2022-04-29 | 430.00 | 435.00 | 425.00 | 432.50 | 432.50 | 135,992 |
| 2022-04-28 | 425.00 | 434.50 | 425.00 | 432.00 | 432.00 | 169,356 |
| 2022-04-27 | 415.00 | 430.00 | 412.65 | 429.00 | 429.00 | 560,811 |
| 2022-04-26 | 415.00 | 420.00 | 404.00 | 417.00 | 417.00 | 232,641 |
| 2022-04-25 | 430.50 | 435.00 | 410.00 | 414.00 | 414.00 | 144,740 |
| 2022-04-22 | 424.00 | 440.00 | 420.00 | 431.00 | 431.00 | 204,041 |
| 2022-04-21 | 425.00 | 430.00 | 415.00 | 430.00 | 430.00 | 214,994 |
| 2022-04-20 | 425.00 | 430.00 | 420.00 | 424.00 | 424.00 | 88,234 |
| 2022-04-19 | 435.00 | 440.00 | 420.00 | 425.00 | 425.00 | 362,479 |
| 2022-04-14 | 437.00 | 442.00 | 430.00 | 435.00 | 435.00 | 120,214 |
| 2022-04-13 | 434.00 | 442.00 | 430.00 | 438.00 | 438.00 | 126,361 |
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.