Kistos PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 302.50 | 310.00 | 291.50 | 298.00 | 298.00 | 244,977 |
| 2026-10-16 | 307.50 | 315.00 | 306.00 | 312.50 | 312.50 | 241,381 |
| 2026-10-15 | 305.00 | 315.00 | 300.00 | 305.00 | 305.00 | 160,267 |
| 2026-10-14 | 305.00 | 310.00 | 300.00 | 306.00 | 306.00 | 114,431 |
| 2026-10-13 | 300.00 | 305.00 | 295.00 | 303.00 | 303.00 | 86,140 |
| 2026-10-12 | 297.50 | 305.00 | 295.00 | 300.00 | 300.00 | 106,137 |
| 2026-10-09 | 305.00 | 310.00 | 290.00 | 299.00 | 299.00 | 225,141 |
| 2026-10-08 | 297.50 | 310.00 | 295.00 | 307.50 | 307.50 | 187,578 |
| 2026-10-07 | 310.00 | 312.45 | 290.50 | 300.00 | 300.00 | 149,383 |
| 2026-10-06 | 317.50 | 320.00 | 307.00 | 315.00 | 315.00 | 138,563 |
| 2026-10-05 | 317.50 | 325.00 | 314.00 | 317.00 | 317.00 | 135,630 |
| 2026-10-02 | 320.00 | 325.00 | 315.00 | 317.00 | 317.00 | 81,487 |
| 2026-10-01 | 315.00 | 322.50 | 310.00 | 320.00 | 320.00 | 77,395 |
| 2026-09-30 | 315.00 | 318.75 | 310.00 | 315.00 | 315.00 | 79,388 |
| 2026-09-29 | 320.00 | 325.00 | 310.00 | 316.00 | 316.00 | 92,036 |
| 2026-09-28 | 320.00 | 330.00 | 315.00 | 320.00 | 320.00 | 88,479 |
| 2026-09-25 | 327.50 | 335.00 | 315.15 | 320.00 | 320.00 | 237,844 |
| 2026-09-24 | 315.00 | 335.00 | 310.00 | 332.00 | 332.00 | 341,538 |
| 2026-09-23 | 315.00 | 320.00 | 310.00 | 318.00 | 318.00 | 119,124 |
| 2026-09-22 | 315.00 | 325.00 | 312.65 | 314.00 | 314.00 | 423,302 |
| 2026-09-21 | 310.00 | 325.00 | 305.00 | 320.00 | 320.00 | 535,219 |
| 2026-09-18 | 297.50 | 315.00 | 295.00 | 310.00 | 310.00 | 194,960 |
| 2026-09-17 | 297.50 | 300.00 | 290.00 | 300.00 | 300.00 | 238,864 |
| 2026-09-16 | 322.50 | 330.00 | 295.00 | 295.00 | 295.00 | 554,107 |
| 2026-09-15 | 347.50 | 350.00 | 320.00 | 320.00 | 320.00 | 668,806 |
| 2026-09-14 | 320.00 | 335.00 | 315.00 | 329.00 | 329.00 | 412,375 |
| 2026-09-11 | 322.50 | 330.00 | 315.00 | 320.00 | 320.00 | 285,829 |
| 2026-09-10 | 322.50 | 330.00 | 310.00 | 322.50 | 322.50 | 430,108 |
| 2026-09-09 | 310.00 | 324.75 | 305.00 | 322.00 | 322.00 | 369,883 |
| 2026-09-08 | 310.00 | 315.00 | 305.00 | 313.00 | 313.00 | 669,954 |
| 2026-09-07 | 310.00 | 330.00 | 306.65 | 312.00 | 312.00 | 760,253 |
| 2026-09-04 | 290.00 | 305.00 | 290.00 | 302.50 | 302.50 | 457,639 |
| 2026-09-03 | 290.00 | 295.00 | 285.00 | 292.00 | 292.00 | 257,040 |
| 2026-09-02 | 285.00 | 295.00 | 280.00 | 294.00 | 294.00 | 138,668 |
| 2026-09-01 | 280.00 | 290.00 | 275.00 | 280.00 | 280.00 | 165,494 |
| 2026-08-28 | 280.00 | 290.00 | 275.00 | 280.00 | 280.00 | 143,712 |
| 2026-08-27 | 275.00 | 285.00 | 271.10 | 275.00 | 275.00 | 212,925 |
| 2026-08-26 | 282.50 | 285.00 | 275.00 | 278.00 | 278.00 | 104,170 |
| 2026-08-25 | 287.50 | 290.00 | 280.00 | 282.50 | 282.50 | 54,971 |
| 2026-08-24 | 295.00 | 300.00 | 285.00 | 287.50 | 287.50 | 73,483 |
| 2026-08-21 | 287.50 | 299.90 | 285.00 | 297.00 | 297.00 | 150,881 |
| 2026-08-20 | 285.00 | 295.00 | 280.00 | 287.50 | 287.50 | 310,391 |
| 2026-08-19 | 280.00 | 288.00 | 275.00 | 286.00 | 286.00 | 244,942 |
| 2026-08-18 | 282.50 | 285.00 | 276.00 | 282.00 | 282.00 | 101,386 |
| 2026-08-17 | 285.00 | 290.00 | 280.00 | 280.00 | 280.00 | 97,707 |
| 2026-08-14 | 285.00 | 290.00 | 280.00 | 285.00 | 285.00 | 63,005 |
| 2026-08-13 | 282.50 | 290.00 | 280.00 | 285.00 | 285.00 | 197,204 |
| 2026-08-12 | 277.50 | 285.00 | 275.00 | 285.00 | 285.00 | 416,612 |
| 2026-08-11 | 260.00 | 280.00 | 260.00 | 276.00 | 276.00 | 432,345 |
| 2026-08-10 | 260.00 | 265.00 | 255.00 | 265.00 | 265.00 | 45,532 |
| 2026-08-07 | 260.00 | 265.00 | 255.00 | 260.00 | 260.00 | 81,215 |
| 2026-08-06 | 260.00 | 264.90 | 258.56 | 263.00 | 263.00 | 105,785 |
| 2026-08-05 | 260.00 | 265.00 | 255.00 | 261.00 | 261.00 | 137,876 |
| 2026-08-04 | 267.50 | 270.00 | 255.00 | 260.00 | 260.00 | 43,667 |
| 2026-08-03 | 270.00 | 275.00 | 255.00 | 267.50 | 267.50 | 152,699 |
| 2026-07-31 | 260.00 | 275.00 | 255.00 | 272.00 | 272.00 | 330,531 |
| 2026-07-30 | 262.50 | 265.00 | 255.00 | 260.00 | 260.00 | 46,326 |
| 2026-07-29 | 262.50 | 270.00 | 257.50 | 265.00 | 265.00 | 155,354 |
| 2026-07-28 | 270.00 | 275.00 | 260.00 | 260.00 | 260.00 | 144,569 |
| 2026-07-27 | 270.00 | 275.00 | 250.00 | 258.00 | 258.00 | 89,093 |
Page 1 of 5 · 253 trading daysOlder →
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.