Kistos PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2022-04-12 | 434.00 | 442.00 | 430.00 | 438.00 | 438.00 | 199,248 |
| 2022-04-11 | 444.00 | 448.00 | 427.50 | 440.00 | 440.00 | 205,597 |
| 2022-04-08 | 446.00 | 452.00 | 440.00 | 446.00 | 446.00 | 205,218 |
| 2022-04-07 | 452.50 | 455.00 | 403.35 | 448.00 | 448.00 | 912,774 |
| 2022-04-06 | 443.50 | 455.00 | 440.00 | 443.00 | 443.00 | 469,433 |
| 2022-04-05 | 449.00 | 455.00 | 440.00 | 450.00 | 450.00 | 433,513 |
| 2022-04-04 | 437.00 | 455.00 | 437.00 | 450.00 | 450.00 | 626,975 |
| 2022-04-01 | 435.00 | 440.00 | 427.00 | 438.00 | 438.00 | 326,939 |
| 2022-03-31 | 436.00 | 442.00 | 430.00 | 430.00 | 430.00 | 227,234 |
| 2022-03-30 | 430.00 | 443.50 | 420.00 | 440.00 | 440.00 | 256,793 |
| 2022-03-29 | 427.50 | 442.00 | 420.00 | 430.00 | 430.00 | 312,769 |
| 2022-03-28 | 436.00 | 442.00 | 425.00 | 428.00 | 428.00 | 141,562 |
| 2022-03-25 | 438.50 | 445.00 | 430.00 | 441.50 | 441.50 | 137,693 |
| 2022-03-24 | 436.00 | 445.00 | 435.00 | 440.00 | 440.00 | 623,062 |
| 2022-03-23 | 432.50 | 440.00 | 425.00 | 436.00 | 436.00 | 752,136 |
| 2022-03-22 | 430.00 | 440.00 | 428.35 | 433.00 | 433.00 | 676,612 |
| 2022-03-21 | 411.00 | 434.00 | 409.35 | 432.00 | 432.00 | 261,790 |
| 2022-03-18 | 403.50 | 415.00 | 401.50 | 414.00 | 414.00 | 613,653 |
| 2022-03-17 | 405.00 | 410.00 | 395.00 | 400.00 | 400.00 | 143,415 |
| 2022-03-16 | 403.50 | 417.00 | 397.00 | 400.00 | 400.00 | 312,182 |
| 2022-03-15 | 404.00 | 410.00 | 395.00 | 410.00 | 410.00 | 222,608 |
| 2022-03-14 | 431.00 | 436.00 | 400.00 | 401.50 | 401.50 | 736,698 |
| 2022-03-11 | 427.50 | 442.00 | 423.85 | 431.00 | 431.00 | 636,891 |
| 2022-03-10 | 398.50 | 432.00 | 392.00 | 425.00 | 425.00 | 967,304 |
| 2022-03-09 | 417.00 | 427.50 | 390.00 | 400.00 | 400.00 | 542,212 |
| 2022-03-08 | 415.00 | 425.00 | 412.00 | 417.00 | 417.00 | 514,417 |
| 2022-03-07 | 401.00 | 438.00 | 400.00 | 420.00 | 420.00 | 1,077,864 |
| 2022-03-04 | 401.00 | 407.00 | 390.00 | 397.50 | 397.50 | 241,976 |
| 2022-03-03 | 387.50 | 415.00 | 387.00 | 400.00 | 400.00 | 1,986,771 |
| 2022-03-02 | 367.50 | 395.00 | 365.00 | 390.00 | 390.00 | 685,828 |
| 2022-03-01 | 355.50 | 366.00 | 352.00 | 364.00 | 364.00 | 209,912 |
| 2022-02-28 | 369.00 | 380.00 | 350.00 | 360.00 | 360.00 | 314,733 |
| 2022-02-25 | 390.00 | 395.00 | 350.00 | 367.00 | 367.00 | 373,792 |
| 2022-02-24 | 351.50 | 395.00 | 348.00 | 390.00 | 390.00 | 1,352,283 |
| 2022-02-23 | 343.50 | 360.00 | 343.50 | 355.00 | 355.00 | 441,888 |
| 2022-02-22 | 333.00 | 347.00 | 325.00 | 344.00 | 344.00 | 718,687 |
| 2022-02-21 | 340.00 | 345.00 | 330.00 | 331.00 | 331.00 | 150,289 |
| 2022-02-18 | 340.00 | 343.00 | 337.00 | 337.00 | 337.00 | 65,460 |
| 2022-02-17 | 343.00 | 346.00 | 336.00 | 337.00 | 337.00 | 187,698 |
| 2022-02-16 | 334.00 | 347.00 | 330.00 | 340.00 | 340.00 | 815,938 |
| 2022-02-15 | 356.00 | 360.00 | 318.00 | 324.50 | 324.50 | 1,262,106 |
| 2022-02-14 | 361.00 | 368.00 | 350.00 | 356.00 | 356.00 | 157,618 |
| 2022-02-11 | 367.50 | 370.00 | 352.00 | 357.00 | 357.00 | 130,091 |
| 2022-02-10 | 365.00 | 375.00 | 365.00 | 370.00 | 370.00 | 80,632 |
| 2022-02-09 | 350.00 | 372.00 | 350.00 | 370.00 | 370.00 | 253,231 |
| 2022-02-08 | 366.00 | 366.00 | 345.00 | 350.00 | 350.00 | 406,380 |
| 2022-02-07 | 376.70 | 376.70 | 355.00 | 367.00 | 367.00 | 230,207 |
| 2022-02-04 | 374.00 | 382.00 | 372.00 | 375.00 | 375.00 | 378,821 |
| 2022-02-03 | 375.00 | 384.00 | 370.00 | 370.00 | 370.00 | 83,141 |
| 2022-02-02 | 386.00 | 387.00 | 370.00 | 375.00 | 375.00 | 358,373 |
| 2022-02-01 | 384.50 | 395.00 | 380.00 | 385.00 | 385.00 | 303,026 |
| 2022-01-31 | 415.00 | 420.00 | 370.00 | 385.00 | 385.00 | 1,025,400 |
| 2022-01-28 | 403.65 | 415.50 | 403.65 | 413.00 | 413.00 | 191,841 |
| 2022-01-27 | 387.00 | 405.00 | 381.50 | 405.00 | 405.00 | 94,294 |
| 2022-01-26 | 396.50 | 410.00 | 389.52 | 396.50 | 396.50 | 120,427 |
| 2022-01-25 | 373.00 | 401.88 | 370.00 | 398.00 | 398.00 | 243,870 |
| 2022-01-24 | 407.00 | 410.00 | 366.00 | 377.00 | 377.00 | 492,416 |
| 2022-01-21 | 406.00 | 411.00 | 404.00 | 409.00 | 409.00 | 139,022 |
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.