Kistos PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 186.50 | 188.00 | 185.00 | 185.00 | 185.00 | 186,478 |
| 2025-11-04 | 185.00 | 189.00 | 180.00 | 185.00 | 185.00 | 126,180 |
| 2025-11-03 | 188.50 | 195.00 | 182.00 | 185.50 | 185.50 | 163,407 |
| 2025-10-31 | 181.50 | 190.00 | 181.00 | 189.50 | 189.50 | 193,462 |
| 2025-10-30 | 175.50 | 183.00 | 173.35 | 181.50 | 181.50 | 239,671 |
| 2025-10-29 | 170.00 | 175.00 | 168.00 | 171.00 | 171.00 | 160,080 |
| 2025-10-28 | 170.00 | 172.00 | 168.00 | 172.00 | 172.00 | 93,162 |
| 2025-10-27 | 171.00 | 172.00 | 168.00 | 171.00 | 171.00 | 138,017 |
| 2025-10-24 | 172.50 | 175.00 | 170.00 | 174.00 | 174.00 | 174,387 |
| 2025-10-23 | 163.00 | 172.50 | 163.00 | 170.00 | 170.00 | 134,158 |
| 2025-10-22 | 155.00 | 165.00 | 152.00 | 160.00 | 160.00 | 63,028 |
| 2025-10-21 | 157.50 | 160.00 | 152.00 | 156.00 | 156.00 | 98,835 |
| 2025-10-20 | 155.00 | 160.00 | 150.00 | 157.50 | 157.50 | 150,434 |
| 2025-10-17 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | 338,432 |
| 2025-10-16 | 150.50 | 155.00 | 150.00 | 150.00 | 150.00 | 174,282 |
| 2025-10-15 | 157.50 | 158.00 | 150.00 | 154.00 | 154.00 | 259,629 |
| 2025-10-14 | 155.00 | 160.00 | 155.00 | 155.00 | 155.00 | 52,589 |
| 2025-10-13 | 160.00 | 165.00 | 150.00 | 155.00 | 155.00 | 173,488 |
| 2025-10-10 | 161.50 | 167.00 | 155.00 | 159.50 | 159.50 | 189,719 |
| 2025-10-09 | 160.00 | 165.00 | 155.00 | 161.50 | 161.50 | 127,486 |
| 2025-10-08 | 165.00 | 168.00 | 158.00 | 160.00 | 160.00 | 64,959 |
| 2025-10-07 | 166.00 | 168.00 | 162.00 | 162.00 | 162.00 | 186,788 |
| 2025-10-06 | 167.50 | 170.00 | 162.00 | 164.00 | 164.00 | 217,525 |
| 2025-10-03 | 162.50 | 170.00 | 160.00 | 165.00 | 165.00 | 108,973 |
| 2025-10-02 | 161.00 | 165.00 | 157.00 | 163.00 | 163.00 | 75,840 |
| 2025-10-01 | 157.50 | 165.00 | 155.00 | 162.00 | 162.00 | 102,807 |
| 2025-09-30 | 160.00 | 163.00 | 151.50 | 156.00 | 156.00 | 220,696 |
| 2025-09-29 | 166.50 | 170.00 | 158.00 | 158.00 | 158.00 | 79,973 |
| 2025-09-26 | 166.50 | 170.00 | 163.00 | 166.50 | 166.50 | 105,586 |
| 2025-09-25 | 165.00 | 170.00 | 163.00 | 163.00 | 163.00 | 80,783 |
| 2025-09-24 | 165.00 | 167.00 | 163.00 | 166.00 | 166.00 | 96,669 |
| 2025-09-23 | 165.00 | 170.00 | 160.00 | 166.00 | 166.00 | 131,393 |
| 2025-09-22 | 167.50 | 170.00 | 160.00 | 164.00 | 164.00 | 65,185 |
| 2025-09-19 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 21,612 |
| 2025-09-18 | 167.50 | 168.50 | 165.00 | 167.00 | 167.00 | 89,124 |
| 2025-09-17 | 166.00 | 169.00 | 165.00 | 165.00 | 165.00 | 55,337 |
| 2025-09-16 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | 55,830 |
| 2025-09-15 | 167.00 | 170.00 | 164.00 | 166.00 | 166.00 | 72,534 |
| 2025-09-12 | 164.00 | 167.49 | 163.00 | 166.00 | 166.00 | 72,641 |
| 2025-09-11 | 164.00 | 164.40 | 163.00 | 163.00 | 163.00 | 97,949 |
| 2025-09-10 | 162.50 | 168.00 | 162.50 | 164.00 | 164.00 | 413,813 |
| 2025-09-09 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 57,745 |
| 2025-09-08 | 162.50 | 164.00 | 160.00 | 160.00 | 160.00 | 25,016 |
| 2025-09-05 | 163.50 | 165.00 | 160.00 | 162.50 | 162.50 | 75,708 |
| 2025-09-04 | 162.50 | 165.00 | 157.10 | 163.50 | 163.50 | 46,583 |
| 2025-09-03 | 162.50 | 165.00 | 160.00 | 162.00 | 162.00 | 93,779 |
| 2025-09-02 | 160.00 | 164.85 | 157.60 | 161.00 | 161.00 | 114,390 |
| 2025-09-01 | 159.00 | 165.00 | 155.00 | 161.00 | 161.00 | 63,459 |
| 2025-08-29 | 164.00 | 168.00 | 155.00 | 158.00 | 158.00 | 67,817 |
| 2025-08-28 | 166.50 | 168.00 | 161.35 | 164.00 | 164.00 | 17,649 |
| 2025-08-27 | 163.50 | 167.90 | 162.00 | 166.50 | 166.50 | 87,719 |
| 2025-08-26 | 163.50 | 168.00 | 162.00 | 162.00 | 162.00 | 84,185 |
| 2025-08-22 | 161.00 | 165.00 | 160.00 | 163.50 | 163.50 | 38,880 |
| 2025-08-21 | 157.50 | 161.50 | 156.65 | 161.50 | 161.50 | 119,526 |
| 2025-08-20 | 157.50 | 160.00 | 153.85 | 156.50 | 156.50 | 124,960 |
| 2025-08-19 | 157.50 | 160.00 | 155.00 | 155.00 | 155.00 | 100,452 |
| 2025-08-18 | 157.50 | 160.00 | 154.00 | 155.00 | 155.00 | 83,264 |
| 2025-08-15 | 162.50 | 165.00 | 154.50 | 154.50 | 154.50 | 184,850 |
| 2025-08-14 | 162.50 | 165.00 | 159.50 | 162.50 | 162.50 | 108,462 |
| 2025-08-13 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 111,190 |
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.