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	210.00p on 15-01-2026 at 12:52:03
Change	-9.00p -4.11%
Buy	215.00p
Sell	205.00p

Last Trade:	Buy 261.00 at 211.00p
Day's Volume:	274,448
Last Close:	219.00p
Open:	222.50p
ISIN:	GB00BP7NQJ77

Day's Range	210.00p - 215.00p
52wk Range:	113.00p - 225.00p
Market Capitalisation:	£174.01m
VWAP:	211.73333p
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*	261	211.00p	Ordinary	12:52:02 - 15-Jan-26
Buy*	232	213.90p	Ordinary	12:47:45 - 15-Jan-26
Buy*	4,672	213.90p	Ordinary	12:02:01 - 15-Jan-26
Buy*	18	215.00p	SI Trade	11:59:41 - 15-Jan-26
Buy*	1,700	215.00p	SI Trade	11:59:41 - 15-Jan-26
Unknown*	0	215.00p	SI Trade	11:59:41 - 15-Jan-26
Unknown*	1,150	210.00p	OTC Trade	11:49:47 - 15-Jan-26
Unknown*	1,150	210.00p	OTC Trade	11:49:47 - 15-Jan-26
Sell*	1,150	210.00p	Ordinary	11:49:46 - 15-Jan-26
Buy*	1,000	213.50p	Ordinary	11:22:37 - 15-Jan-26

See more Kistos Holdings trades

Kistos Holdings (KIST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Jan 2026 (Thu)	222.50	215.00	210.00	219.00	274,448
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
1st Jan 2026 (Thu)	180.00	180.00	180.00	180.00	0
31st Dec 2025 (Wed)	175.00	180.00	175.00	180.00	23,163
30th Dec 2025 (Tue)	180.00	180.00	175.50	175.50	71,361
29th Dec 2025 (Mon)	178.00	180.00	175.00	177.00	36,051
26th Dec 2025 (Fri)	177.00	177.00	177.00	177.00	0
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

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

Value10,231.00

Change46.65