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	153.50p on 28-11-2025 at 19:40:07
Change	1.50p 0.98%
Buy	155.00p
Sell	152.00p

Last Trade:	Buy 2,500.00 at 155.00p
Day's Volume:	139,756
Last Close:	155.00p
Open:	156.00p
ISIN:	GB00BP7NQJ77

Day's Range	153.50p - 155.00p
52wk Range:	103.00p - 199.00p
Market Capitalisation:	£128.44m
VWAP:	152.57097p
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
Buy*	2,500	155.00p	Suspected BUY Trade	16:35:22 - 28-Nov-25
Buy*	1,178	154.16p	Ordinary	16:04:42 - 28-Nov-25
Buy*	2,453	154.40p	Ordinary	13:11:12 - 28-Nov-25
Unknown*	30,000	150.00p	Ordinary	12:27:50 - 28-Nov-25
Sell*	14,792	152.55p	Ordinary	12:25:23 - 28-Nov-25
Unknown*	21,500	153.00p	Ordinary	12:17:58 - 28-Nov-25
Buy*	3,229	154.82p	Ordinary	11:29:12 - 28-Nov-25
Buy*	40	154.25p	Ordinary	11:14:00 - 28-Nov-25
Buy*	36	154.25p	Ordinary	11:13:17 - 28-Nov-25
Buy*	37	154.25p	Ordinary	11:12:38 - 28-Nov-25

See more Kistos Holdings trades

Kistos Holdings (KIST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Nov 2025 (Fri)	156.00	155.00	153.50	155.00	139,756
27th Nov 2025 (Thu)	156.00	157.00	152.50	153.50	247,262
26th Nov 2025 (Wed)	161.00	165.00	156.00	158.50	288,531
25th Nov 2025 (Tue)	161.00	161.00	159.00	159.00	194,331
24th Nov 2025 (Mon)	161.00	161.00	157.00	158.50	91,078
21st Nov 2025 (Fri)	164.00	164.00	161.00	161.00	33,586
20th Nov 2025 (Thu)	161.00	161.00	160.00	161.00	78,580
19th Nov 2025 (Wed)	165.00	165.00	160.00	160.00	82,370
18th Nov 2025 (Tue)	167.50	167.50	165.00	167.50	14,947
17th Nov 2025 (Mon)	167.50	167.50	165.00	165.00	33,500
14th Nov 2025 (Fri)	173.50	167.50	167.00	167.00	37,861
13th Nov 2025 (Thu)	176.00	172.00	172.00	172.00	59,589
12th Nov 2025 (Wed)	175.00	176.50	175.00	175.00	49,149
11th Nov 2025 (Tue)	177.00	178.50	173.50	175.50	131,436
10th Nov 2025 (Mon)	180.50	180.50	178.50	178.50	68,061
7th Nov 2025 (Fri)	182.50	182.50	177.00	177.00	116,995
6th Nov 2025 (Thu)	186.50	178.00	178.00	178.00	164,689
5th Nov 2025 (Wed)	186.50	186.50	185.00	185.00	186,474
4th Nov 2025 (Tue)	185.00	189.00	183.50	185.00	126,176
3rd Nov 2025 (Mon)	188.50	185.50	185.50	185.50	163,404
31st Oct 2025 (Fri)	181.50	189.50	181.00	189.50	193,454
30th Oct 2025 (Thu)	175.00	181.50	175.00	181.50	239,670
29th Oct 2025 (Wed)	170.00	171.00	171.00	171.00	160,076
28th Oct 2025 (Tue)	170.00	172.00	170.00	172.00	93,160

See more Kistos Holdings price history

Date	Source	Headline
Kistos Holdings (KIST) Regulatory News
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
18th Jun 2025 7:00 am	RNS	Balder Phase VI FID
16th Jun 2025 7:00 am	RNS	TR-1

See more Kistos Holdings regulatory news

FTSE 100 Latest

Value9,720.51

Change26.58