Kistos PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 237.50 | 240.00 | 220.00 | 220.00 | 220.00 | 150,240 |
| 2026-01-30 | 245.00 | 248.00 | 235.00 | 235.00 | 235.00 | 260,423 |
| 2026-01-29 | 225.00 | 255.00 | 220.00 | 240.00 | 240.00 | 604,770 |
| 2026-01-28 | 225.00 | 230.00 | 220.00 | 224.00 | 224.00 | 448,492 |
| 2026-01-27 | 230.00 | 235.00 | 220.00 | 224.00 | 224.00 | 98,176 |
| 2026-01-26 | 230.00 | 235.00 | 225.00 | 225.00 | 225.00 | 161,453 |
| 2026-01-23 | 222.50 | 235.00 | 220.00 | 230.00 | 230.00 | 158,195 |
| 2026-01-22 | 230.00 | 235.00 | 220.00 | 222.50 | 222.50 | 150,553 |
| 2026-01-21 | 222.50 | 235.00 | 220.00 | 230.00 | 230.00 | 294,484 |
| 2026-01-20 | 222.50 | 230.00 | 215.00 | 225.00 | 225.00 | 215,345 |
| 2026-01-19 | 222.50 | 228.50 | 215.00 | 224.00 | 224.00 | 289,456 |
| 2026-01-16 | 210.00 | 225.00 | 205.00 | 219.00 | 219.00 | 392,642 |
| 2026-01-15 | 222.50 | 230.00 | 205.00 | 212.00 | 212.00 | 466,278 |
| 2026-01-14 | 210.00 | 234.45 | 205.00 | 219.00 | 219.00 | 1,284,667 |
| 2026-01-13 | 186.00 | 210.00 | 183.00 | 205.00 | 205.00 | 776,193 |
| 2026-01-12 | 179.50 | 190.00 | 176.00 | 185.00 | 185.00 | 265,754 |
| 2026-01-09 | 177.00 | 181.60 | 176.00 | 179.50 | 179.50 | 207,166 |
| 2026-01-08 | 182.50 | 190.00 | 175.96 | 177.00 | 177.00 | 285,999 |
| 2026-01-07 | 179.00 | 183.00 | 173.00 | 173.00 | 173.00 | 101,550 |
| 2026-01-06 | 180.00 | 183.00 | 175.00 | 179.00 | 179.00 | 117,192 |
| 2026-01-05 | 179.00 | 183.00 | 175.00 | 180.00 | 180.00 | 78,418 |
| 2026-01-02 | 179.00 | 185.00 | 175.00 | 179.00 | 179.00 | 28,644 |
| 2025-12-31 | 179.00 | 180.00 | 175.00 | 180.00 | 180.00 | 23,163 |
| 2025-12-30 | 179.00 | 183.00 | 175.00 | 175.50 | 175.50 | 71,363 |
| 2025-12-29 | 180.00 | 183.00 | 175.00 | 177.00 | 177.00 | 36,052 |
| 2025-12-24 | 180.00 | 185.00 | 175.00 | 177.00 | 177.00 | 92,562 |
| 2025-12-23 | 182.50 | 185.00 | 180.00 | 180.00 | 180.00 | 108,169 |
| 2025-12-22 | 184.00 | 188.00 | 180.00 | 182.50 | 182.50 | 337,040 |
| 2025-12-19 | 189.50 | 190.00 | 180.00 | 182.00 | 182.00 | 134,581 |
| 2025-12-18 | 186.00 | 190.00 | 182.00 | 185.00 | 185.00 | 141,766 |
| 2025-12-17 | 186.00 | 190.00 | 182.00 | 185.00 | 185.00 | 189,317 |
| 2025-12-16 | 187.50 | 190.00 | 180.00 | 185.00 | 185.00 | 55,781 |
| 2025-12-15 | 195.00 | 197.00 | 180.00 | 185.00 | 185.00 | 342,593 |
| 2025-12-12 | 205.00 | 210.00 | 190.00 | 190.00 | 190.00 | 660,683 |
| 2025-12-11 | 185.00 | 210.00 | 180.00 | 202.00 | 202.00 | 1,039,729 |
| 2025-12-10 | 177.50 | 194.00 | 165.00 | 185.00 | 185.00 | 722,448 |
| 2025-12-09 | 157.50 | 190.00 | 150.25 | 175.00 | 175.00 | 910,097 |
| 2025-12-08 | 152.50 | 155.00 | 145.00 | 147.50 | 147.50 | 96,107 |
| 2025-12-05 | 152.50 | 155.00 | 150.00 | 151.00 | 151.00 | 120,003 |
| 2025-12-04 | 159.00 | 162.00 | 150.00 | 156.00 | 156.00 | 104,724 |
| 2025-12-03 | 160.00 | 165.00 | 155.00 | 162.00 | 162.00 | 47,459 |
| 2025-12-02 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | 94,266 |
| 2025-12-01 | 153.50 | 162.00 | 152.00 | 156.00 | 156.00 | 318,303 |
| 2025-11-28 | 156.00 | 160.00 | 150.00 | 155.00 | 155.00 | 139,758 |
| 2025-11-27 | 156.00 | 160.00 | 152.50 | 153.50 | 153.50 | 247,232 |
| 2025-11-26 | 161.00 | 170.00 | 153.84 | 158.50 | 158.50 | 313,540 |
| 2025-11-25 | 161.00 | 165.00 | 157.00 | 159.00 | 159.00 | 194,333 |
| 2025-11-24 | 161.00 | 165.00 | 157.00 | 158.50 | 158.50 | 91,079 |
| 2025-11-21 | 161.00 | 165.00 | 157.00 | 161.00 | 161.00 | 33,586 |
| 2025-11-20 | 161.00 | 165.00 | 160.00 | 161.00 | 161.00 | 78,582 |
| 2025-11-19 | 165.00 | 170.00 | 157.00 | 160.00 | 160.00 | 82,371 |
| 2025-11-18 | 167.50 | 167.50 | 165.00 | 167.50 | 167.50 | 14,947 |
| 2025-11-17 | 167.50 | 170.00 | 165.00 | 165.00 | 165.00 | 33,502 |
| 2025-11-14 | 173.50 | 175.00 | 167.00 | 167.00 | 167.00 | 37,861 |
| 2025-11-13 | 176.00 | 177.00 | 172.00 | 172.00 | 172.00 | 59,592 |
| 2025-11-12 | 176.50 | 178.00 | 175.00 | 175.00 | 175.00 | 49,150 |
| 2025-11-11 | 178.00 | 178.00 | 173.50 | 175.50 | 175.50 | 131,437 |
| 2025-11-10 | 180.50 | 184.00 | 177.00 | 178.50 | 178.50 | 68,063 |
| 2025-11-07 | 182.50 | 185.00 | 177.00 | 177.00 | 177.00 | 116,996 |
| 2025-11-06 | 186.50 | 188.00 | 175.00 | 178.00 | 178.00 | 164,689 |
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.