Kistos PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 100.80 | 110.00 | 100.80 | 107.50 | 107.50 | 1,717,116 |
| 2024-11-21 | 97.000 | 101.00 | 96.000 | 101.00 | 101.00 | 3,623,218 |
| 2024-11-20 | 96.000 | 98.000 | 94.000 | 97.000 | 97.000 | 161,637 |
| 2024-11-19 | 95.000 | 98.000 | 94.000 | 95.000 | 95.000 | 64,527 |
| 2024-11-18 | 95.000 | 96.000 | 94.000 | 95.000 | 95.000 | 149,871 |
| 2024-11-15 | 94.500 | 96.000 | 93.000 | 95.000 | 95.000 | 196,583 |
| 2024-11-14 | 93.500 | 96.000 | 93.000 | 94.000 | 94.000 | 512,217 |
| 2024-11-13 | 95.000 | 97.000 | 93.000 | 93.200 | 93.200 | 277,546 |
| 2024-11-12 | 102.50 | 103.00 | 93.000 | 95.000 | 95.000 | 475,542 |
| 2024-11-11 | 102.50 | 105.00 | 100.00 | 100.00 | 100.00 | 175,424 |
| 2024-11-08 | 103.50 | 105.00 | 100.00 | 100.00 | 100.00 | 194,457 |
| 2024-11-07 | 103.50 | 107.00 | 102.00 | 103.00 | 103.00 | 90,968 |
| 2024-11-06 | 107.00 | 108.00 | 102.25 | 103.00 | 103.00 | 165,621 |
| 2024-11-05 | 107.00 | 107.48 | 106.00 | 106.50 | 106.50 | 906,556 |
| 2024-11-04 | 107.00 | 108.00 | 104.00 | 107.00 | 107.00 | 174,850 |
| 2024-11-01 | 107.00 | 107.50 | 106.00 | 107.00 | 107.00 | 54,061 |
| 2024-10-31 | 106.50 | 108.00 | 106.00 | 107.00 | 107.00 | 77,375 |
| 2024-10-30 | 102.50 | 109.40 | 101.00 | 109.00 | 109.00 | 184,541 |
| 2024-10-29 | 102.50 | 104.00 | 101.50 | 102.50 | 102.50 | 65,159 |
| 2024-10-28 | 106.50 | 108.00 | 100.00 | 102.00 | 102.00 | 186,157 |
| 2024-10-25 | 106.50 | 108.00 | 104.00 | 105.00 | 105.00 | 112,819 |
| 2024-10-24 | 107.50 | 108.00 | 101.00 | 105.00 | 105.00 | 91,532 |
| 2024-10-23 | 109.00 | 110.00 | 105.00 | 108.00 | 108.00 | 69,140 |
| 2024-10-22 | 111.00 | 112.00 | 108.00 | 108.00 | 108.00 | 146,433 |
| 2024-10-21 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 42,390 |
| 2024-10-18 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 44,752 |
| 2024-10-17 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 76,830 |
| 2024-10-16 | 110.50 | 112.00 | 110.00 | 112.00 | 112.00 | 60,303 |
| 2024-10-15 | 111.50 | 113.00 | 110.00 | 110.00 | 110.00 | 68,021 |
| 2024-10-14 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | 70,724 |
| 2024-10-11 | 112.00 | 113.40 | 110.00 | 110.00 | 110.00 | 67,329 |
| 2024-10-10 | 112.00 | 112.40 | 110.00 | 110.50 | 110.50 | 65,089 |
| 2024-10-09 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 84,438 |
| 2024-10-08 | 112.00 | 114.00 | 110.50 | 110.50 | 110.50 | 17,043 |
| 2024-10-07 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 129,874 |
| 2024-10-04 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 168,949 |
| 2024-10-03 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 203,691 |
| 2024-10-02 | 112.00 | 115.00 | 110.00 | 112.00 | 112.00 | 135,015 |
| 2024-10-01 | 112.00 | 114.00 | 110.00 | 114.00 | 114.00 | 21,827 |
| 2024-09-30 | 112.00 | 114.00 | 110.00 | 114.00 | 114.00 | 75,036 |
| 2024-09-27 | 111.50 | 114.00 | 110.00 | 113.00 | 113.00 | 674,087 |
| 2024-09-26 | 114.00 | 115.00 | 110.00 | 113.00 | 113.00 | 100,588 |
| 2024-09-25 | 117.50 | 120.00 | 112.00 | 115.00 | 115.00 | 252,815 |
| 2024-09-24 | 122.50 | 125.00 | 120.00 | 121.00 | 121.00 | 16,399 |
| 2024-09-23 | 123.50 | 125.00 | 120.00 | 122.50 | 122.50 | 48,274 |
| 2024-09-20 | 124.95 | 124.95 | 122.00 | 122.50 | 122.50 | 71,063 |
| 2024-09-19 | 126.00 | 127.00 | 123.00 | 124.00 | 124.00 | 86,033 |
| 2024-09-18 | 127.00 | 127.45 | 123.50 | 125.00 | 125.00 | 19,185 |
| 2024-09-17 | 127.00 | 127.70 | 125.00 | 126.00 | 126.00 | 167,211 |
| 2024-09-16 | 127.00 | 128.75 | 125.00 | 127.00 | 127.00 | 75,041 |
| 2024-09-13 | 126.50 | 128.00 | 125.00 | 128.00 | 128.00 | 83,889 |
| 2024-09-12 | 130.00 | 130.80 | 125.00 | 125.00 | 125.00 | 31,806 |
| 2024-09-11 | 132.00 | 132.00 | 128.00 | 129.00 | 129.00 | 44,566 |
| 2024-09-10 | 133.00 | 133.00 | 131.00 | 133.00 | 133.00 | 26,257 |
| 2024-09-09 | 133.00 | 133.00 | 131.00 | 133.00 | 133.00 | 7,408 |
| 2024-09-06 | 132.50 | 135.00 | 130.00 | 132.00 | 132.00 | 153,168 |
| 2024-09-05 | 133.50 | 135.00 | 130.00 | 130.00 | 130.00 | 66,575 |
| 2024-09-04 | 138.00 | 138.00 | 132.00 | 133.50 | 133.50 | 61,258 |
| 2024-09-03 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 6,115 |
| 2024-09-02 | 138.00 | 140.00 | 136.00 | 137.00 | 137.00 | 44,480 |
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.