Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Kistos Holdings (KIST) Share Price

Intraday
Historical

Price	222.50p on 02-02-2026 at 16:40:08
Change	-15.00p -6.38%
Buy	225.00p
Sell	220.00p

Last Trade:	Sell 8,050.00 at 220.00p
Day's Volume:	150,212
Last Close:	220.00p
Open:	235.00p
ISIN:	GB00BP7NQJ77

Day's Range	220.00p - 237.50p
52wk Range:	113.00p - 247.50p
Market Capitalisation:	£182.30m
VWAP:	225.25111p
Shares in Issue:	82.86m

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Kistos Holdings (KIST) Latest Trades
Sell*	8,050	220.00p	Uncrossing Trade	16:35:19 - 02-Feb-26
Buy*	1,787	223.75p	Ordinary	16:28:39 - 02-Feb-26
Buy*	60	223.00p	Ordinary	16:27:38 - 02-Feb-26
Sell*	838	220.00p	Ordinary	16:27:36 - 02-Feb-26
Buy*	5,000	222.874p	Ordinary	16:18:49 - 02-Feb-26
Buy*	6,800	225.09559p	Suspected BUY Trade	16:09:07 - 02-Feb-26
Buy*	1,000	225.65p	Suspected BUY Trade	16:08:52 - 02-Feb-26
Sell*	760	220.00p	Ordinary	15:35:28 - 02-Feb-26
Buy*	15	225.00p	SI Trade	14:59:41 - 02-Feb-26
Buy*	5,200	223.84999p	Ordinary	14:59:32 - 02-Feb-26

See more Kistos Holdings trades

Kistos Holdings (KIST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Feb 2026 (Mon)	235.00	237.50	220.00	220.00	150,212
30th Jan 2026 (Fri)	240.00	245.00	235.00	235.00	260,419
29th Jan 2026 (Thu)	225.00	247.50	224.00	240.00	604,752
28th Jan 2026 (Wed)	225.00	225.00	224.00	224.00	403,478
27th Jan 2026 (Tue)	230.00	230.00	224.00	224.00	98,167
26th Jan 2026 (Mon)	233.00	233.00	225.00	225.00	161,444
23rd Jan 2026 (Fri)	222.50	230.00	225.00	230.00	158,186
22nd Jan 2026 (Thu)	230.00	230.00	222.50	222.50	150,544
21st Jan 2026 (Wed)	222.50	232.50	230.00	230.00	294,470
20th Jan 2026 (Tue)	222.50	228.00	225.00	225.00	215,328
19th Jan 2026 (Mon)	224.00	224.00	222.50	224.00	289,456
16th Jan 2026 (Fri)	210.00	222.50	210.00	219.00	392,598
15th Jan 2026 (Thu)	222.50	215.00	212.00	212.00	466,268
14th Jan 2026 (Wed)	210.00	225.00	210.00	219.00	1,284,655
13th Jan 2026 (Tue)	185.00	205.00	185.00	205.00	776,184
12th Jan 2026 (Mon)	185.00	186.00	179.50	185.00	265,740
9th Jan 2026 (Fri)	177.00	179.50	177.00	179.50	207,159
8th Jan 2026 (Thu)	181.00	183.50	177.00	177.00	285,975
7th Jan 2026 (Wed)	179.00	179.00	173.00	173.00	101,550
6th Jan 2026 (Tue)	179.00	180.00	177.00	179.00	117,163
5th Jan 2026 (Mon)	179.00	180.00	179.00	180.00	78,415
2nd Jan 2026 (Fri)	180.00	185.00	179.00	179.00	28,633

See more Kistos Holdings price history

Date	Source	Headline
Kistos Holdings (KIST) Regulatory News
8th Jan 2026 7:00 am	RNS	Trading Statement and Operational Update
9th Dec 2025 7:00 am	RNS	Acquisition - Block 9 and Block 3 & 4, Oman
21st Oct 2025 7:00 am	RNS	Block Admission Application
23rd Sep 2025 7:00 am	RNS	Interim Results & Hole House FID
10th Sep 2025 7:00 am	RNS	Trading Statement and Production Update
21st Aug 2025 7:00 am	RNS	Capital Reduction Update
3rd Jul 2025 7:00 am	RNS	Issue of Class C Warrants
30th Jun 2025 1:00 pm	RNS	Results of AGM
30th Jun 2025 10:08 am	RNS	Block Admission Application
23rd Jun 2025 7:13 am	RNS	Jotun FPSO First Oil

See more Kistos Holdings regulatory news

FTSE 100 Latest

Value10,341.56

Change118.02