Kistos PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 275.00 | 280.00 | 265.00 | 268.00 | 268.00 | 155,849 |
| 2026-07-23 | 277.50 | 280.00 | 270.00 | 275.00 | 275.00 | 109,954 |
| 2026-07-22 | 275.00 | 280.00 | 260.00 | 275.00 | 275.00 | 41,081 |
| 2026-07-21 | 277.50 | 280.00 | 270.00 | 270.00 | 270.00 | 37,952 |
| 2026-07-20 | 277.50 | 290.00 | 275.00 | 278.00 | 278.00 | 227,968 |
| 2026-07-17 | 277.50 | 280.00 | 275.00 | 277.00 | 277.00 | 169,520 |
| 2026-07-16 | 282.50 | 283.50 | 275.00 | 277.50 | 277.50 | 97,395 |
| 2026-07-15 | 282.50 | 285.00 | 275.00 | 280.00 | 280.00 | 105,378 |
| 2026-07-14 | 285.00 | 295.00 | 280.00 | 282.50 | 282.50 | 167,569 |
| 2026-07-13 | 282.50 | 290.00 | 275.00 | 280.00 | 280.00 | 175,511 |
| 2026-07-10 | 280.00 | 285.00 | 275.00 | 277.50 | 277.50 | 98,896 |
| 2026-07-09 | 285.00 | 290.00 | 270.00 | 280.00 | 280.00 | 106,817 |
| 2026-07-08 | 275.00 | 289.00 | 270.00 | 283.00 | 283.00 | 168,156 |
| 2026-07-07 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | 111,702 |
| 2026-07-06 | 270.00 | 280.00 | 266.50 | 273.00 | 273.00 | 240,933 |
| 2026-07-03 | 255.00 | 280.00 | 250.00 | 269.00 | 269.00 | 197,079 |
| 2026-07-02 | 247.50 | 260.00 | 245.00 | 255.00 | 255.00 | 213,610 |
| 2026-07-01 | 242.50 | 250.00 | 240.00 | 247.50 | 247.50 | 55,198 |
| 2026-06-30 | 240.00 | 245.00 | 235.00 | 242.50 | 242.50 | 94,792 |
| 2026-06-29 | 235.00 | 245.00 | 230.00 | 242.00 | 242.00 | 221,335 |
| 2026-06-26 | 230.00 | 240.00 | 228.60 | 230.00 | 230.00 | 186,265 |
| 2026-06-25 | 230.00 | 235.00 | 220.00 | 230.00 | 230.00 | 202,736 |
| 2026-06-24 | 227.50 | 235.00 | 225.00 | 235.00 | 235.00 | 60,634 |
| 2026-06-23 | 232.50 | 235.00 | 225.00 | 228.00 | 228.00 | 134,276 |
| 2026-06-22 | 237.50 | 240.00 | 230.00 | 231.00 | 231.00 | 91,377 |
| 2026-06-19 | 237.50 | 238.00 | 230.00 | 238.00 | 238.00 | 60,800 |
| 2026-06-18 | 242.50 | 245.00 | 230.00 | 238.00 | 238.00 | 309,407 |
| 2026-06-17 | 240.00 | 240.00 | 230.00 | 235.00 | 235.00 | 112,604 |
| 2026-06-16 | 242.50 | 245.00 | 235.00 | 237.00 | 237.00 | 143,536 |
| 2026-06-15 | 250.00 | 250.00 | 231.00 | 240.00 | 240.00 | 452,054 |
| 2026-06-12 | 260.00 | 262.00 | 248.00 | 255.00 | 255.00 | 223,584 |
| 2026-06-11 | 260.00 | 270.00 | 255.00 | 263.00 | 263.00 | 192,168 |
| 2026-06-10 | 262.50 | 265.00 | 255.00 | 264.00 | 264.00 | 96,178 |
| 2026-06-09 | 257.50 | 270.00 | 255.00 | 262.00 | 262.00 | 147,166 |
| 2026-06-08 | 262.50 | 270.00 | 255.00 | 260.00 | 260.00 | 168,054 |
| 2026-06-05 | 265.00 | 270.00 | 255.00 | 257.00 | 257.00 | 283,674 |
| 2026-06-04 | 272.50 | 275.00 | 260.00 | 265.00 | 265.00 | 109,143 |
| 2026-06-03 | 270.00 | 275.00 | 265.00 | 270.00 | 270.00 | 223,250 |
| 2026-06-02 | 275.00 | 280.00 | 265.00 | 270.00 | 270.00 | 122,535 |
| 2026-06-01 | 275.00 | 280.00 | 265.00 | 275.00 | 275.00 | 282,337 |
| 2026-05-29 | 272.50 | 280.00 | 270.00 | 272.00 | 272.00 | 235,157 |
| 2026-05-28 | 275.00 | 285.00 | 270.00 | 274.00 | 274.00 | 147,847 |
| 2026-05-27 | 277.50 | 280.00 | 270.00 | 275.00 | 275.00 | 84,574 |
| 2026-05-26 | 292.50 | 295.00 | 275.00 | 276.00 | 276.00 | 113,367 |
| 2026-05-22 | 292.50 | 297.00 | 285.00 | 285.00 | 285.00 | 39,479 |
| 2026-05-21 | 290.00 | 300.00 | 285.00 | 292.50 | 292.50 | 109,608 |
| 2026-05-20 | 297.50 | 300.00 | 285.00 | 290.00 | 290.00 | 101,538 |
| 2026-05-19 | 297.50 | 305.00 | 290.00 | 290.00 | 290.00 | 86,416 |
| 2026-05-18 | 300.00 | 310.00 | 295.00 | 300.00 | 300.00 | 256,453 |
| 2026-05-15 | 295.00 | 305.00 | 295.00 | 296.00 | 296.00 | 65,992 |
| 2026-05-14 | 297.50 | 300.00 | 290.00 | 292.00 | 292.00 | 79,488 |
| 2026-05-13 | 305.00 | 310.00 | 295.00 | 297.50 | 297.50 | 108,470 |
| 2026-05-12 | 295.00 | 310.00 | 290.00 | 300.00 | 300.00 | 149,165 |
| 2026-05-11 | 295.00 | 305.00 | 290.00 | 296.00 | 296.00 | 262,578 |
| 2026-05-08 | 285.00 | 300.00 | 280.00 | 289.00 | 289.00 | 325,550 |
| 2026-05-07 | 302.50 | 305.00 | 280.00 | 285.00 | 285.00 | 423,498 |
| 2026-05-06 | 315.00 | 320.00 | 290.00 | 299.00 | 299.00 | 347,042 |
| 2026-05-05 | 315.00 | 330.00 | 310.00 | 315.00 | 315.00 | 302,759 |
| 2026-05-01 | 317.50 | 320.00 | 310.00 | 313.00 | 313.00 | 147,124 |
| 2026-04-30 | 317.50 | 335.00 | 315.00 | 319.00 | 319.00 | 393,912 |
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.