Kistos PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 398.00 | 411.00 | 394.00 | 411.00 | 411.00 | 344,083 |
| 2022-01-19 | 396.00 | 402.00 | 389.20 | 395.00 | 395.00 | 214,618 |
| 2022-01-18 | 410.00 | 414.00 | 385.25 | 400.00 | 400.00 | 285,056 |
| 2022-01-17 | 408.00 | 417.00 | 406.00 | 410.00 | 410.00 | 250,957 |
| 2022-01-14 | 411.50 | 422.00 | 405.00 | 409.50 | 409.50 | 290,755 |
| 2022-01-13 | 414.00 | 418.00 | 403.00 | 411.50 | 411.50 | 226,304 |
| 2022-01-12 | 414.00 | 428.50 | 410.00 | 414.00 | 414.00 | 135,575 |
| 2022-01-11 | 420.00 | 425.00 | 412.01 | 418.00 | 418.00 | 121,954 |
| 2022-01-10 | 427.50 | 430.00 | 415.00 | 420.00 | 420.00 | 159,584 |
| 2022-01-07 | 432.00 | 440.00 | 425.00 | 425.00 | 425.00 | 178,554 |
| 2022-01-06 | 439.00 | 443.00 | 430.00 | 430.00 | 430.00 | 134,047 |
| 2022-01-05 | 430.00 | 443.00 | 430.00 | 440.00 | 440.00 | 148,914 |
| 2022-01-04 | 410.50 | 443.00 | 410.00 | 428.00 | 428.00 | 192,682 |
| 2021-12-31 | 413.00 | 416.00 | 410.00 | 410.00 | 410.00 | 115,155 |
| 2021-12-30 | 409.00 | 416.00 | 405.00 | 412.00 | 412.00 | 121,109 |
| 2021-12-29 | 423.00 | 428.00 | 403.00 | 406.00 | 406.00 | 404,461 |
| 2021-12-24 | 427.50 | 436.00 | 415.00 | 423.00 | 423.00 | 112,942 |
| 2021-12-23 | 435.00 | 439.00 | 420.00 | 425.00 | 425.00 | 175,846 |
| 2021-12-22 | 420.00 | 452.00 | 415.00 | 430.00 | 430.00 | 415,750 |
| 2021-12-21 | 399.00 | 428.00 | 398.00 | 423.00 | 423.00 | 483,107 |
| 2021-12-20 | 398.50 | 410.00 | 395.00 | 400.00 | 400.00 | 406,019 |
| 2021-12-17 | 377.50 | 398.00 | 373.45 | 395.00 | 395.00 | 385,351 |
| 2021-12-16 | 377.50 | 382.00 | 370.00 | 377.50 | 377.50 | 268,813 |
| 2021-12-15 | 372.50 | 383.00 | 372.00 | 375.00 | 375.00 | 249,882 |
| 2021-12-14 | 377.00 | 383.00 | 370.00 | 379.00 | 379.00 | 207,911 |
| 2021-12-13 | 370.00 | 380.00 | 367.20 | 380.00 | 380.00 | 298,469 |
| 2021-12-10 | 369.00 | 375.00 | 365.00 | 367.50 | 367.50 | 47,430 |
| 2021-12-09 | 368.00 | 373.00 | 365.00 | 370.00 | 370.00 | 183,057 |
| 2021-12-08 | 368.00 | 370.55 | 365.00 | 370.00 | 370.00 | 141,782 |
| 2021-12-07 | 368.50 | 385.00 | 365.00 | 365.00 | 365.00 | 153,880 |
| 2021-12-06 | 368.50 | 375.00 | 365.00 | 369.00 | 369.00 | 269,041 |
| 2021-12-03 | 370.00 | 375.00 | 365.00 | 365.00 | 365.00 | 117,215 |
| 2021-12-02 | 381.00 | 383.00 | 365.00 | 370.00 | 370.00 | 222,424 |
| 2021-12-01 | 386.50 | 390.00 | 377.00 | 380.00 | 380.00 | 211,653 |
| 2021-11-30 | 376.00 | 390.00 | 373.65 | 383.00 | 383.00 | 313,093 |
| 2021-11-29 | 355.00 | 375.00 | 351.00 | 370.00 | 370.00 | 368,762 |
| 2021-11-26 | 375.00 | 377.00 | 350.00 | 355.00 | 355.00 | 140,257 |
| 2021-11-25 | 380.00 | 385.00 | 370.00 | 377.00 | 377.00 | 428,988 |
| 2021-11-24 | 381.00 | 385.00 | 377.00 | 377.00 | 377.00 | 248,398 |
| 2021-11-23 | 377.65 | 385.00 | 377.65 | 385.00 | 385.00 | 250,107 |
| 2021-11-22 | 365.00 | 390.00 | 362.50 | 375.00 | 375.00 | 494,961 |
| 2021-11-19 | 358.50 | 364.84 | 350.30 | 361.00 | 361.00 | 697,921 |
| 2021-11-18 | 365.50 | 370.00 | 355.00 | 362.00 | 362.00 | 423,382 |
| 2021-11-17 | 352.50 | 370.00 | 351.50 | 365.00 | 365.00 | 821,465 |
| 2021-11-16 | 346.80 | 355.00 | 346.80 | 355.00 | 355.00 | 599,267 |
| 2021-11-15 | 347.50 | 360.00 | 345.00 | 346.00 | 346.00 | 614,052 |
| 2021-11-12 | 335.50 | 350.00 | 334.00 | 350.00 | 350.00 | 196,895 |
| 2021-11-11 | 341.50 | 350.00 | 333.00 | 335.50 | 335.50 | 175,557 |
| 2021-11-10 | 347.50 | 350.00 | 338.00 | 345.00 | 345.00 | 59,412 |
| 2021-11-09 | 347.50 | 350.00 | 345.00 | 347.50 | 347.50 | 90,630 |
| 2021-11-08 | 350.00 | 352.00 | 345.20 | 348.00 | 348.00 | 118,485 |
| 2021-11-05 | 344.50 | 353.00 | 337.50 | 351.00 | 351.00 | 610,389 |
| 2021-11-04 | 350.00 | 352.00 | 340.00 | 340.00 | 340.00 | 439,792 |
| 2021-11-03 | 348.50 | 352.00 | 348.00 | 351.00 | 351.00 | 786,764 |
| 2021-11-02 | 348.50 | 350.00 | 347.50 | 348.00 | 348.00 | 141,085 |
| 2021-11-01 | 343.50 | 356.00 | 342.00 | 348.00 | 348.00 | 361,019 |
| 2021-10-29 | 363.50 | 367.00 | 340.00 | 342.00 | 342.00 | 551,578 |
| 2021-10-28 | 380.00 | 385.00 | 358.99 | 360.00 | 360.00 | 378,072 |
| 2021-10-27 | 390.50 | 393.00 | 375.00 | 380.00 | 380.00 | 204,984 |
| 2021-10-26 | 393.00 | 400.00 | 386.00 | 386.00 | 386.00 | 157,413 |
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.