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	147.50p on 08-12-2025 at 19:35:07
Change	-3.50p -2.32%
Buy	150.00p
Sell	145.00p

Last Trade:	Unknown 5,300.00 at 147.50p
Day's Volume:	96,106
Last Close:	147.50p
Open:	151.00p
ISIN:	GB00BP7NQJ77

Day's Range	145.00p - 152.50p
52wk Range:	103.00p - 199.00p
Market Capitalisation:	£122.22m
VWAP:	147.23935p
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
Unknown*	5,300	147.50p	Uncrossing Trade	16:35:17 - 08-Dec-25
Buy*	1,009	148.60p	Ordinary	16:29:28 - 08-Dec-25
Unknown*	25,000	145.00p	Ordinary	16:16:06 - 08-Dec-25
Buy*	2	150.00p	Ordinary	16:13:31 - 08-Dec-25
Sell*	2,820	145.30p	Ordinary	15:52:46 - 08-Dec-25
Sell*	55	145.40p	Ordinary	15:47:56 - 08-Dec-25
Buy*	1,020	150.00p	Ordinary	14:49:28 - 08-Dec-25
Buy*	100	150.00p	Ordinary	14:34:56 - 08-Dec-25
Sell*	3,020	145.00p	Uncrossing Trade	14:00:13 - 08-Dec-25
Buy*	51	148.60p	Ordinary	13:34:33 - 08-Dec-25

See more Kistos Holdings trades

Kistos Holdings (KIST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value9,645.09

Change-21.92