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	177.00p on 25-12-2025 at 05:12:27
Change	0.00p 0%
Buy	180.00p
Sell	175.00p

Last Trade:	Sell 7,500.00 at 177.00p
Day's Volume:	0
Last Close:	177.00p
Open:	0.00p
ISIN:	GB00BP7NQJ77

Day's Range	0.00p - 0.00p
52wk Range:	103.00p - 202.00p
Market Capitalisation:	£146.67m
VWAP:	0.00p
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*	7,500	177.00p	Uncrossing Trade	12:35:12 - 24-Dec-25
Buy*	1,664	179.95p	Ordinary	11:30:37 - 24-Dec-25
Unknown*	25,117	178.00p	Ordinary	11:10:17 - 24-Dec-25
Sell*	10,000	175.00p	Ordinary	11:10:11 - 24-Dec-25
Sell*	6,797	177.00p	Uncrossing Trade	11:00:21 - 24-Dec-25
Buy*	10,000	178.00p	Ordinary	10:44:26 - 24-Dec-25
Sell*	5,001	175.75p	Ordinary	10:42:11 - 24-Dec-25
Buy*	2,500	179.90p	Ordinary	10:21:24 - 24-Dec-25
Buy*	311	180.00p	Ordinary	10:21:16 - 24-Dec-25
Buy*	2,000	179.00p	Ordinary	10:20:52 - 24-Dec-25

See more Kistos Holdings trades

Kistos Holdings (KIST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Dec 2025 (Thu)	177.00	177.00	177.00	177.00	0
24th Dec 2025 (Wed)	180.00	177.50	177.00	177.00	92,562
23rd Dec 2025 (Tue)	182.50	184.00	180.00	180.00	108,168
22nd Dec 2025 (Mon)	185.00	185.00	182.50	182.50	337,038
19th Dec 2025 (Fri)	189.50	187.00	182.00	182.00	134,580
18th Dec 2025 (Thu)	186.00	187.00	185.00	185.00	141,764
17th Dec 2025 (Wed)	186.00	186.00	185.00	185.00	189,317
16th Dec 2025 (Tue)	180.00	188.50	180.00	185.00	55,780
15th Dec 2025 (Mon)	195.00	195.00	185.00	185.00	342,589
12th Dec 2025 (Fri)	205.00	198.00	190.00	190.00	523,081
11th Dec 2025 (Thu)	185.00	202.00	187.50	202.00	990,025
10th Dec 2025 (Wed)	177.50	185.00	167.50	185.00	819,188
9th Dec 2025 (Tue)	162.00	185.00	157.50	175.00	910,071
8th Dec 2025 (Mon)	151.00	152.50	145.00	147.50	96,106
5th Dec 2025 (Fri)	152.50	155.00	151.00	151.00	120,002
4th Dec 2025 (Thu)	159.00	159.00	156.00	156.00	104,724
3rd Dec 2025 (Wed)	162.00	162.00	159.00	162.00	47,457
2nd Dec 2025 (Tue)	160.00	160.00	160.00	160.00	94,266
1st Dec 2025 (Mon)	153.50	156.00	152.50	156.00	306,795
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

See more Kistos Holdings price history

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

See more Kistos Holdings regulatory news

FTSE 100 Latest

Value9,870.68

Change-18.54