Kistos PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 300.00 | 330.00 | 295.00 | 318.00 | 318.00 | 347,234 |
| 2026-04-28 | 302.50 | 310.00 | 295.00 | 300.00 | 300.00 | 178,287 |
| 2026-04-27 | 310.00 | 312.40 | 300.00 | 302.00 | 302.00 | 167,559 |
| 2026-04-24 | 315.00 | 325.00 | 305.00 | 308.00 | 308.00 | 283,796 |
| 2026-04-23 | 297.50 | 320.00 | 295.00 | 310.00 | 310.00 | 591,197 |
| 2026-04-22 | 280.00 | 305.00 | 272.00 | 295.00 | 295.00 | 1,192,965 |
| 2026-04-21 | 262.50 | 270.00 | 255.00 | 265.00 | 265.00 | 84,818 |
| 2026-04-20 | 255.00 | 270.00 | 250.00 | 262.00 | 262.00 | 167,962 |
| 2026-04-17 | 270.00 | 273.50 | 242.00 | 255.00 | 255.00 | 429,977 |
| 2026-04-16 | 267.50 | 280.00 | 265.00 | 272.50 | 272.50 | 52,724 |
| 2026-04-15 | 267.50 | 270.00 | 260.00 | 268.00 | 268.00 | 108,357 |
| 2026-04-14 | 272.50 | 275.00 | 260.00 | 265.00 | 265.00 | 259,135 |
| 2026-04-13 | 275.00 | 285.00 | 270.00 | 272.00 | 272.00 | 172,847 |
| 2026-04-10 | 267.50 | 275.00 | 263.00 | 275.00 | 275.00 | 167,616 |
| 2026-04-09 | 260.00 | 275.00 | 255.00 | 270.00 | 270.00 | 267,143 |
| 2026-04-08 | 245.00 | 265.00 | 235.00 | 255.00 | 255.00 | 310,006 |
| 2026-04-07 | 250.00 | 265.00 | 245.00 | 262.50 | 262.50 | 403,937 |
| 2026-04-02 | 250.00 | 260.00 | 245.00 | 245.00 | 245.00 | 285,343 |
| 2026-04-01 | 252.50 | 255.00 | 235.00 | 240.00 | 240.00 | 222,984 |
| 2026-03-31 | 260.00 | 265.00 | 255.00 | 255.00 | 255.00 | 193,044 |
| 2026-03-30 | 260.00 | 270.00 | 255.00 | 260.00 | 260.00 | 198,131 |
| 2026-03-27 | 255.00 | 265.00 | 250.00 | 260.00 | 260.00 | 152,187 |
| 2026-03-26 | 245.00 | 259.00 | 240.00 | 255.00 | 255.00 | 92,599 |
| 2026-03-25 | 250.00 | 255.00 | 233.23 | 247.00 | 247.00 | 211,406 |
| 2026-03-24 | 245.00 | 260.00 | 240.00 | 255.00 | 255.00 | 200,083 |
| 2026-03-23 | 260.00 | 274.00 | 233.50 | 244.00 | 244.00 | 418,450 |
| 2026-03-20 | 277.50 | 280.00 | 255.00 | 260.00 | 260.00 | 540,587 |
| 2026-03-19 | 267.50 | 283.00 | 260.00 | 276.00 | 276.00 | 1,071,975 |
| 2026-03-18 | 265.00 | 273.55 | 258.00 | 260.00 | 260.00 | 408,561 |
| 2026-03-17 | 270.00 | 275.00 | 262.00 | 262.00 | 262.00 | 170,876 |
| 2026-03-16 | 270.00 | 280.00 | 263.00 | 270.00 | 270.00 | 264,553 |
| 2026-03-13 | 272.50 | 280.00 | 260.00 | 270.00 | 270.00 | 146,367 |
| 2026-03-12 | 275.00 | 280.00 | 255.00 | 266.00 | 266.00 | 506,438 |
| 2026-03-11 | 247.50 | 274.00 | 243.00 | 270.00 | 270.00 | 262,472 |
| 2026-03-10 | 265.00 | 270.00 | 240.00 | 249.00 | 249.00 | 422,414 |
| 2026-03-09 | 275.00 | 305.00 | 265.00 | 270.00 | 270.00 | 764,944 |
| 2026-03-06 | 260.00 | 280.00 | 257.00 | 273.00 | 273.00 | 498,151 |
| 2026-03-05 | 247.50 | 265.00 | 245.00 | 260.00 | 260.00 | 168,027 |
| 2026-03-04 | 250.00 | 255.00 | 240.00 | 255.00 | 255.00 | 143,374 |
| 2026-03-03 | 260.00 | 265.00 | 230.00 | 249.00 | 249.00 | 533,267 |
| 2026-03-02 | 242.50 | 275.00 | 240.00 | 254.00 | 254.00 | 488,277 |
| 2026-02-27 | 238.00 | 250.00 | 235.00 | 240.00 | 240.00 | 191,516 |
| 2026-02-26 | 245.00 | 252.33 | 235.00 | 240.00 | 240.00 | 232,829 |
| 2026-02-25 | 239.00 | 260.00 | 230.00 | 247.50 | 247.50 | 261,771 |
| 2026-02-24 | 240.00 | 245.00 | 230.00 | 235.00 | 235.00 | 23,423 |
| 2026-02-23 | 240.00 | 240.00 | 230.00 | 236.00 | 236.00 | 234,083 |
| 2026-02-20 | 237.50 | 245.00 | 235.00 | 240.00 | 240.00 | 31,110 |
| 2026-02-19 | 230.00 | 245.00 | 229.00 | 240.00 | 240.00 | 102,082 |
| 2026-02-18 | 242.50 | 245.00 | 225.00 | 231.00 | 231.00 | 336,668 |
| 2026-02-17 | 242.50 | 255.00 | 240.00 | 243.00 | 243.00 | 114,277 |
| 2026-02-16 | 250.00 | 250.95 | 240.00 | 242.50 | 242.50 | 83,726 |
| 2026-02-13 | 255.00 | 255.00 | 240.00 | 250.00 | 250.00 | 163,419 |
| 2026-02-12 | 240.00 | 260.00 | 235.00 | 254.00 | 254.00 | 276,726 |
| 2026-02-11 | 260.00 | 270.00 | 255.00 | 260.00 | 260.00 | 367,973 |
| 2026-02-10 | 255.00 | 270.00 | 250.00 | 264.00 | 264.00 | 423,287 |
| 2026-02-09 | 247.50 | 260.00 | 240.00 | 253.00 | 253.00 | 172,596 |
| 2026-02-06 | 240.00 | 255.00 | 235.00 | 250.00 | 250.00 | 253,457 |
| 2026-02-05 | 250.00 | 255.00 | 236.50 | 245.00 | 245.00 | 217,960 |
| 2026-02-04 | 237.50 | 255.00 | 235.00 | 246.00 | 246.00 | 241,849 |
| 2026-02-03 | 222.50 | 240.00 | 220.00 | 235.00 | 235.00 | 149,952 |
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.