Kistos PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 141.00 | 144.40 | 137.00 | 140.00 | 140.00 | 22,844 |
| 2025-05-16 | 140.00 | 145.00 | 137.00 | 141.00 | 141.00 | 48,478 |
| 2025-05-15 | 145.00 | 145.00 | 135.00 | 140.00 | 140.00 | 136,570 |
| 2025-05-14 | 147.00 | 147.40 | 143.00 | 147.00 | 147.00 | 102,555 |
| 2025-05-13 | 146.00 | 150.00 | 144.00 | 147.50 | 147.50 | 188,365 |
| 2025-05-12 | 142.00 | 147.00 | 140.00 | 146.00 | 146.00 | 314,183 |
| 2025-05-09 | 141.50 | 147.00 | 140.00 | 144.00 | 144.00 | 295,355 |
| 2025-05-08 | 132.50 | 145.00 | 130.66 | 140.00 | 140.00 | 249,811 |
| 2025-05-07 | 132.50 | 134.20 | 130.00 | 133.00 | 133.00 | 20,531 |
| 2025-05-06 | 133.50 | 135.00 | 130.00 | 134.00 | 134.00 | 137,152 |
| 2025-05-02 | 132.50 | 134.85 | 131.50 | 132.50 | 132.50 | 108,120 |
| 2025-05-01 | 131.00 | 135.00 | 127.00 | 130.00 | 130.00 | 162,340 |
| 2025-04-30 | 132.00 | 134.00 | 128.00 | 129.00 | 129.00 | 73,128 |
| 2025-04-29 | 130.50 | 132.80 | 126.00 | 132.00 | 132.00 | 117,953 |
| 2025-04-28 | 131.50 | 133.00 | 126.88 | 130.50 | 130.50 | 63,095 |
| 2025-04-25 | 131.50 | 133.00 | 129.50 | 129.50 | 129.50 | 62,745 |
| 2025-04-24 | 132.50 | 135.00 | 126.75 | 131.50 | 131.50 | 84,755 |
| 2025-04-23 | 129.20 | 135.00 | 129.20 | 130.00 | 130.00 | 240,502 |
| 2025-04-22 | 127.50 | 130.00 | 121.50 | 130.00 | 130.00 | 124,551 |
| 2025-04-17 | 127.00 | 130.00 | 125.00 | 127.00 | 127.00 | 32,121 |
| 2025-04-16 | 126.00 | 130.00 | 123.55 | 125.00 | 125.00 | 313,766 |
| 2025-04-15 | 126.50 | 127.00 | 124.25 | 126.00 | 126.00 | 72,473 |
| 2025-04-14 | 126.00 | 130.00 | 122.00 | 125.00 | 125.00 | 137,071 |
| 2025-04-11 | 125.00 | 128.00 | 122.00 | 122.00 | 122.00 | 182,768 |
| 2025-04-10 | 126.00 | 132.00 | 122.00 | 122.00 | 122.00 | 639,916 |
| 2025-04-09 | 126.00 | 128.00 | 117.00 | 120.00 | 120.00 | 227,858 |
| 2025-04-08 | 129.50 | 133.00 | 126.33 | 127.00 | 127.00 | 121,823 |
| 2025-04-07 | 129.50 | 133.00 | 120.00 | 126.00 | 126.00 | 883,018 |
| 2025-04-04 | 149.00 | 150.00 | 130.00 | 134.00 | 134.00 | 263,964 |
| 2025-04-03 | 155.00 | 157.00 | 147.00 | 148.50 | 148.50 | 258,888 |
| 2025-04-02 | 144.50 | 160.00 | 143.00 | 155.00 | 155.00 | 515,043 |
| 2025-04-01 | 143.00 | 147.00 | 140.00 | 146.00 | 146.00 | 255,722 |
| 2025-03-31 | 139.00 | 147.00 | 135.00 | 143.00 | 143.00 | 291,701 |
| 2025-03-28 | 135.00 | 142.50 | 134.00 | 142.50 | 142.50 | 219,818 |
| 2025-03-27 | 125.00 | 137.70 | 125.00 | 134.00 | 134.00 | 241,082 |
| 2025-03-26 | 123.50 | 125.00 | 122.00 | 125.00 | 125.00 | 87,821 |
| 2025-03-25 | 122.50 | 124.50 | 120.66 | 122.00 | 122.00 | 59,469 |
| 2025-03-24 | 122.50 | 125.00 | 120.50 | 122.00 | 122.00 | 63,028 |
| 2025-03-21 | 121.50 | 123.40 | 119.50 | 121.00 | 121.00 | 93,556 |
| 2025-03-20 | 121.00 | 124.00 | 120.00 | 121.50 | 121.50 | 55,934 |
| 2025-03-19 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 385,678 |
| 2025-03-18 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 36,355 |
| 2025-03-17 | 119.50 | 122.00 | 117.00 | 119.50 | 119.50 | 188,794 |
| 2025-03-14 | 119.50 | 122.00 | 117.00 | 119.00 | 119.00 | 98,168 |
| 2025-03-13 | 116.50 | 122.00 | 115.00 | 120.00 | 120.00 | 260,221 |
| 2025-03-12 | 118.00 | 120.00 | 113.00 | 113.00 | 113.00 | 41,420 |
| 2025-03-11 | 118.50 | 120.00 | 116.00 | 118.00 | 118.00 | 63,285 |
| 2025-03-10 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 70,208 |
| 2025-03-07 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 242,974 |
| 2025-03-06 | 117.50 | 119.00 | 115.00 | 115.00 | 115.00 | 122,910 |
| 2025-03-05 | 120.00 | 124.00 | 116.00 | 117.00 | 117.00 | 243,197 |
| 2025-03-04 | 122.00 | 124.00 | 118.00 | 118.00 | 118.00 | 278,813 |
| 2025-03-03 | 120.50 | 124.00 | 118.00 | 123.50 | 123.50 | 87,324 |
| 2025-02-28 | 122.00 | 125.00 | 118.00 | 120.00 | 120.00 | 202,469 |
| 2025-02-27 | 120.50 | 123.90 | 120.00 | 122.00 | 122.00 | 41,322 |
| 2025-02-26 | 119.00 | 123.00 | 117.00 | 121.00 | 121.00 | 276,754 |
| 2025-02-25 | 126.00 | 127.00 | 115.00 | 118.00 | 118.00 | 311,592 |
| 2025-02-24 | 127.50 | 130.00 | 125.00 | 125.00 | 125.00 | 174,853 |
| 2025-02-21 | 131.50 | 132.40 | 129.85 | 130.00 | 130.00 | 267,525 |
| 2025-02-20 | 133.00 | 135.00 | 130.00 | 130.50 | 130.50 | 261,950 |
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.