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	245.00p on 05-02-2026 at 11:01:50
Change	-1.00p -0.41%
Buy	250.00p
Sell	240.00p

Last Trade:	Sell 2,362.00 at 241.65p
Day's Volume:	67,437
Last Close:	246.00p
Open:	250.00p
ISIN:	GB00BP7NQJ77

Day's Range	245.00p - 250.00p
52wk Range:	113.00p - 250.00p
Market Capitalisation:	£203.02m
VWAP:	246.46361p
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*	2,362	241.65p	Ordinary	10:53:47 - 05-Feb-26
Buy*	3,350	250.00p	Ordinary	10:52:35 - 05-Feb-26
Sell*	1,000	241.65p	Ordinary	10:44:35 - 05-Feb-26
Sell*	4,372	242.60p	Ordinary	10:29:43 - 05-Feb-26
Sell*	2,044	242.60p	Ordinary	10:25:26 - 05-Feb-26
Buy*	1,200	248.875p	Ordinary	10:21:38 - 05-Feb-26
Sell*	800	240.00p	Ordinary	10:17:50 - 05-Feb-26
Sell*	500	240.00p	Ordinary	10:15:50 - 05-Feb-26
Buy*	165	250.00p	Ordinary	10:12:36 - 05-Feb-26
Sell*	6,021	243.25p	Ordinary	10:12:10 - 05-Feb-26

See more Kistos Holdings trades

Kistos Holdings (KIST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Feb 2026 (Thu)	250.00	250.00	245.00	246.00	67,437
4th Feb 2026 (Wed)	237.50	246.00	236.00	246.00	241,842
3rd Feb 2026 (Tue)	222.50	235.00	232.00	235.00	149,932
2nd Feb 2026 (Mon)	235.00	237.50	220.00	220.00	150,212
30th Jan 2026 (Fri)	240.00	245.00	235.00	235.00	260,419
29th Jan 2026 (Thu)	225.00	247.50	224.00	240.00	604,752
28th Jan 2026 (Wed)	225.00	225.00	224.00	224.00	403,478
27th Jan 2026 (Tue)	230.00	230.00	224.00	224.00	98,167
26th Jan 2026 (Mon)	233.00	233.00	225.00	225.00	161,444
23rd Jan 2026 (Fri)	222.50	230.00	225.00	230.00	158,186
22nd Jan 2026 (Thu)	230.00	230.00	222.50	222.50	150,544
21st Jan 2026 (Wed)	222.50	232.50	230.00	230.00	294,470
20th Jan 2026 (Tue)	222.50	228.00	225.00	225.00	215,328
19th Jan 2026 (Mon)	224.00	224.00	222.50	224.00	289,456
16th Jan 2026 (Fri)	210.00	222.50	210.00	219.00	392,598
15th Jan 2026 (Thu)	222.50	215.00	212.00	212.00	466,268
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

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

Value10,381.74

Change-20.60