Kistos PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 134.00 | 137.00 | 131.00 | 132.00 | 132.00 | 68,508 |
| 2025-02-18 | 137.85 | 137.85 | 133.00 | 135.00 | 135.00 | 134,530 |
| 2025-02-17 | 137.50 | 140.00 | 136.00 | 138.50 | 138.50 | 124,439 |
| 2025-02-14 | 136.50 | 139.00 | 135.00 | 138.00 | 138.00 | 257,178 |
| 2025-02-13 | 146.00 | 147.88 | 136.00 | 140.00 | 140.00 | 278,447 |
| 2025-02-12 | 148.50 | 152.00 | 144.00 | 147.00 | 147.00 | 290,386 |
| 2025-02-11 | 136.00 | 150.00 | 136.00 | 150.00 | 150.00 | 796,650 |
| 2025-02-10 | 130.00 | 140.00 | 130.00 | 136.00 | 136.00 | 417,288 |
| 2025-02-07 | 132.50 | 135.00 | 128.80 | 129.50 | 129.50 | 339,625 |
| 2025-02-06 | 127.00 | 135.00 | 126.00 | 135.00 | 135.00 | 434,627 |
| 2025-02-05 | 126.50 | 128.00 | 125.00 | 126.50 | 126.50 | 82,309 |
| 2025-02-04 | 129.00 | 131.00 | 124.93 | 126.00 | 126.00 | 453,845 |
| 2025-02-03 | 127.50 | 131.00 | 125.00 | 127.00 | 127.00 | 243,549 |
| 2025-01-31 | 129.50 | 130.00 | 126.62 | 130.00 | 130.00 | 147,973 |
| 2025-01-30 | 131.00 | 133.00 | 129.00 | 133.00 | 133.00 | 83,353 |
| 2025-01-29 | 130.50 | 133.00 | 128.00 | 128.00 | 128.00 | 79,680 |
| 2025-01-28 | 133.50 | 135.00 | 125.00 | 128.00 | 128.00 | 152,900 |
| 2025-01-27 | 135.00 | 138.00 | 132.00 | 133.50 | 133.50 | 73,059 |
| 2025-01-24 | 137.00 | 140.00 | 132.00 | 135.00 | 135.00 | 136,940 |
| 2025-01-23 | 134.10 | 140.00 | 134.10 | 134.50 | 134.50 | 41,739 |
| 2025-01-22 | 132.00 | 135.00 | 130.33 | 132.50 | 132.50 | 63,802 |
| 2025-01-21 | 137.00 | 137.00 | 130.00 | 132.00 | 132.00 | 185,612 |
| 2025-01-20 | 139.00 | 141.00 | 135.55 | 138.00 | 138.00 | 112,306 |
| 2025-01-17 | 139.00 | 141.00 | 137.00 | 138.00 | 138.00 | 179,878 |
| 2025-01-16 | 139.50 | 142.00 | 137.00 | 140.00 | 140.00 | 378,415 |
| 2025-01-15 | 132.21 | 143.00 | 132.21 | 139.00 | 139.00 | 294,611 |
| 2025-01-14 | 127.00 | 139.00 | 127.00 | 134.00 | 134.00 | 427,498 |
| 2025-01-13 | 116.50 | 128.95 | 116.16 | 128.00 | 128.00 | 334,200 |
| 2025-01-10 | 113.50 | 118.00 | 112.00 | 117.00 | 117.00 | 964,906 |
| 2025-01-09 | 112.50 | 116.00 | 112.14 | 114.50 | 114.50 | 111,152 |
| 2025-01-08 | 111.50 | 118.00 | 111.00 | 112.50 | 112.50 | 1,336,060 |
| 2025-01-07 | 114.50 | 117.00 | 112.00 | 113.50 | 113.50 | 660,142 |
| 2025-01-06 | 119.00 | 120.00 | 112.00 | 115.00 | 115.00 | 289,272 |
| 2025-01-03 | 110.00 | 121.95 | 109.40 | 119.00 | 119.00 | 201,127 |
| 2025-01-02 | 105.00 | 112.00 | 104.00 | 112.00 | 112.00 | 351,730 |
| 2024-12-31 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 95,819 |
| 2024-12-30 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 296,367 |
| 2024-12-27 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 305,604 |
| 2024-12-24 | 104.50 | 105.00 | 103.00 | 104.00 | 104.00 | 30,835 |
| 2024-12-23 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 79,226 |
| 2024-12-20 | 105.00 | 105.40 | 103.50 | 103.50 | 103.50 | 82,798 |
| 2024-12-19 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 30,682 |
| 2024-12-18 | 108.50 | 109.00 | 103.00 | 105.00 | 105.00 | 253,898 |
| 2024-12-17 | 112.00 | 113.00 | 107.00 | 107.00 | 107.00 | 219,422 |
| 2024-12-16 | 116.00 | 117.00 | 110.00 | 111.00 | 111.00 | 307,519 |
| 2024-12-13 | 117.00 | 118.00 | 113.00 | 117.00 | 117.00 | 216,077 |
| 2024-12-12 | 111.00 | 118.35 | 108.88 | 113.00 | 113.00 | 257,286 |
| 2024-12-11 | 106.50 | 115.00 | 105.75 | 111.00 | 111.00 | 271,072 |
| 2024-12-10 | 107.00 | 109.00 | 105.00 | 105.00 | 105.00 | 90,474 |
| 2024-12-09 | 111.00 | 112.00 | 105.00 | 107.00 | 107.00 | 176,078 |
| 2024-12-06 | 110.00 | 113.00 | 110.00 | 111.00 | 111.00 | 167,974 |
| 2024-12-05 | 116.00 | 117.00 | 110.00 | 113.00 | 113.00 | 198,446 |
| 2024-12-04 | 113.50 | 117.00 | 112.00 | 116.50 | 116.50 | 183,645 |
| 2024-12-03 | 112.50 | 115.00 | 110.00 | 115.00 | 115.00 | 263,354 |
| 2024-12-02 | 112.50 | 115.00 | 110.00 | 113.00 | 113.00 | 110,279 |
| 2024-11-29 | 109.00 | 112.00 | 108.00 | 111.00 | 111.00 | 479,364 |
| 2024-11-28 | 110.50 | 112.00 | 108.14 | 110.50 | 110.50 | 237,400 |
| 2024-11-27 | 110.50 | 112.00 | 109.15 | 110.00 | 110.00 | 307,787 |
| 2024-11-26 | 110.00 | 112.00 | 109.55 | 111.00 | 111.00 | 265,555 |
| 2024-11-25 | 107.50 | 115.00 | 105.00 | 110.00 | 110.00 | 886,122 |
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.