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	180.50p on 07-11-2025 at 19:15:11
Change	-1.00p -0.56%
Buy	184.00p
Sell	177.00p

Last Trade:	Sell 13,313.00 at 177.00p
Day's Volume:	116,995
Last Close:	177.00p
Open:	182.50p
ISIN:	GB00BP7NQJ77

Day's Range	177.00p - 182.50p
52wk Range:	93.20p - 199.00p
Market Capitalisation:	£146.67m
VWAP:	177.92928p
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*	13,313	177.00p	Uncrossing Trade	16:35:25 - 07-Nov-25
Unknown*	25,000	178.00p	Ordinary	16:31:21 - 07-Nov-25
Buy*	50	180.50p	Ordinary	16:28:34 - 07-Nov-25
Buy*	32	184.00p	SI Trade	16:24:02 - 07-Nov-25
Buy*	600	182.00p	Ordinary	15:37:32 - 07-Nov-25
Buy*	750	183.00p	Ordinary	15:37:29 - 07-Nov-25
Sell*	627	177.08p	Ordinary	15:18:33 - 07-Nov-25
Sell*	390	177.00p	Ordinary	14:57:50 - 07-Nov-25
Sell*	5,000	177.25p	Ordinary	14:38:20 - 07-Nov-25
Sell*	1,148	177.00p	Ordinary	14:07:33 - 07-Nov-25

See more Kistos Holdings trades

Kistos Holdings (KIST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Oct 2025 (Mon)	171.00	171.00	170.00	171.00	138,014
24th Oct 2025 (Fri)	170.00	174.00	170.00	174.00	172,885
23rd Oct 2025 (Thu)	162.50	170.00	168.00	170.00	134,156
22nd Oct 2025 (Wed)	157.00	162.50	155.00	160.00	63,027
21st Oct 2025 (Tue)	155.00	157.00	155.00	156.00	98,833
20th Oct 2025 (Mon)	150.00	158.00	150.00	157.50	150,430
17th Oct 2025 (Fri)	151.00	151.00	150.00	151.00	338,429
16th Oct 2025 (Thu)	150.50	152.50	150.00	150.00	174,278
15th Oct 2025 (Wed)	157.50	157.50	150.50	154.00	259,629
14th Oct 2025 (Tue)	155.00	155.00	155.00	155.00	52,587
13th Oct 2025 (Mon)	160.00	160.00	155.00	155.00	173,484
10th Oct 2025 (Fri)	161.50	159.50	157.50	159.50	189,717
9th Oct 2025 (Thu)	160.00	161.50	160.00	161.50	127,486
8th Oct 2025 (Wed)	165.00	162.50	158.00	160.00	64,957
7th Oct 2025 (Tue)	166.00	165.00	162.00	162.00	186,787

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

Value9,682.57

Change-53.21