Kistos PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 101,815 |
| 2025-08-11 | 162.50 | 163.50 | 160.00 | 162.50 | 162.50 | 84,122 |
| 2025-08-08 | 167.50 | 170.00 | 160.00 | 161.00 | 161.00 | 228,238 |
| 2025-08-07 | 170.00 | 170.00 | 165.00 | 167.50 | 167.50 | 149,224 |
| 2025-08-06 | 170.50 | 175.00 | 166.00 | 170.50 | 170.50 | 129,570 |
| 2025-08-05 | 172.50 | 173.50 | 166.00 | 170.50 | 170.50 | 165,135 |
| 2025-08-04 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 25,973 |
| 2025-08-01 | 177.50 | 178.00 | 169.00 | 169.50 | 169.50 | 99,654 |
| 2025-07-31 | 180.00 | 182.00 | 175.00 | 175.00 | 175.00 | 172,616 |
| 2025-07-30 | 180.00 | 185.00 | 175.00 | 179.00 | 179.00 | 36,367 |
| 2025-07-29 | 173.50 | 185.00 | 172.00 | 180.00 | 180.00 | 214,332 |
| 2025-07-28 | 173.50 | 175.00 | 172.00 | 173.50 | 173.50 | 28,496 |
| 2025-07-25 | 170.00 | 174.00 | 170.00 | 173.50 | 173.50 | 103,169 |
| 2025-07-24 | 170.00 | 173.00 | 167.00 | 170.00 | 170.00 | 89,873 |
| 2025-07-23 | 170.00 | 172.50 | 169.50 | 170.00 | 170.00 | 97,405 |
| 2025-07-22 | 167.50 | 172.00 | 165.00 | 167.00 | 167.00 | 128,826 |
| 2025-07-21 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 46,716 |
| 2025-07-18 | 169.00 | 170.00 | 161.50 | 167.50 | 167.50 | 211,076 |
| 2025-07-17 | 170.50 | 173.00 | 168.00 | 169.00 | 169.00 | 179,625 |
| 2025-07-16 | 167.50 | 170.22 | 165.00 | 170.00 | 170.00 | 228,471 |
| 2025-07-15 | 166.50 | 169.45 | 160.00 | 164.00 | 164.00 | 178,203 |
| 2025-07-14 | 171.50 | 173.00 | 165.00 | 166.50 | 166.50 | 131,162 |
| 2025-07-11 | 171.50 | 173.00 | 168.65 | 171.50 | 171.50 | 67,491 |
| 2025-07-10 | 171.50 | 173.00 | 166.50 | 168.00 | 168.00 | 88,764 |
| 2025-07-09 | 169.75 | 173.75 | 169.75 | 170.00 | 170.00 | 176,001 |
| 2025-07-08 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 59,266 |
| 2025-07-07 | 171.00 | 175.00 | 165.00 | 167.50 | 167.50 | 55,924 |
| 2025-07-04 | 168.50 | 175.00 | 168.00 | 168.00 | 168.00 | 127,519 |
| 2025-07-03 | 161.50 | 170.00 | 160.00 | 168.50 | 168.50 | 244,849 |
| 2025-07-02 | 162.50 | 163.00 | 156.00 | 158.00 | 158.00 | 185,480 |
| 2025-07-01 | 172.50 | 173.00 | 160.00 | 164.00 | 164.00 | 221,093 |
| 2025-06-30 | 179.00 | 180.00 | 170.00 | 172.50 | 172.50 | 392,007 |
| 2025-06-27 | 179.00 | 183.00 | 175.00 | 175.00 | 175.00 | 115,626 |
| 2025-06-26 | 177.50 | 183.00 | 175.00 | 178.50 | 178.50 | 85,054 |
| 2025-06-25 | 180.50 | 182.00 | 175.00 | 180.00 | 180.00 | 177,981 |
| 2025-06-24 | 192.50 | 195.00 | 176.00 | 178.00 | 178.00 | 203,584 |
| 2025-06-23 | 191.00 | 200.00 | 190.00 | 194.00 | 194.00 | 498,320 |
| 2025-06-20 | 195.00 | 198.00 | 187.50 | 190.00 | 190.00 | 275,683 |
| 2025-06-19 | 190.00 | 198.00 | 189.00 | 195.00 | 195.00 | 976,406 |
| 2025-06-18 | 185.00 | 195.00 | 180.00 | 190.00 | 190.00 | 573,126 |
| 2025-06-17 | 177.50 | 180.00 | 175.00 | 180.00 | 180.00 | 97,790 |
| 2025-06-16 | 176.50 | 185.00 | 175.00 | 180.00 | 180.00 | 409,780 |
| 2025-06-13 | 177.50 | 180.00 | 173.00 | 178.00 | 178.00 | 408,171 |
| 2025-06-12 | 179.50 | 184.00 | 176.50 | 178.00 | 178.00 | 487,130 |
| 2025-06-11 | 169.50 | 182.00 | 167.00 | 176.00 | 176.00 | 375,556 |
| 2025-06-10 | 167.50 | 176.00 | 165.00 | 170.00 | 170.00 | 415,022 |
| 2025-06-09 | 151.50 | 170.00 | 150.00 | 166.00 | 166.00 | 538,366 |
| 2025-06-06 | 147.50 | 154.00 | 146.75 | 150.00 | 150.00 | 129,848 |
| 2025-06-05 | 152.50 | 153.00 | 145.00 | 147.00 | 147.00 | 144,638 |
| 2025-06-04 | 152.50 | 154.00 | 150.00 | 152.50 | 152.50 | 113,392 |
| 2025-06-03 | 152.50 | 155.00 | 150.00 | 152.50 | 152.50 | 51,276 |
| 2025-06-02 | 152.50 | 155.00 | 150.55 | 152.50 | 152.50 | 145,274 |
| 2025-05-30 | 152.50 | 155.00 | 150.00 | 154.00 | 154.00 | 66,032 |
| 2025-05-29 | 151.50 | 155.00 | 150.00 | 154.00 | 154.00 | 200,608 |
| 2025-05-28 | 144.30 | 153.40 | 144.30 | 150.00 | 150.00 | 397,889 |
| 2025-05-27 | 141.50 | 146.00 | 138.00 | 144.00 | 144.00 | 357,132 |
| 2025-05-23 | 141.50 | 141.50 | 138.00 | 141.50 | 141.50 | 56,367 |
| 2025-05-22 | 142.50 | 145.00 | 138.00 | 140.00 | 140.00 | 115,743 |
| 2025-05-21 | 141.00 | 145.00 | 138.00 | 142.00 | 142.00 | 107,935 |
| 2025-05-20 | 141.00 | 141.75 | 137.00 | 140.00 | 140.00 | 59,010 |
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.