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 15-06-2026 at 18:05:08
Change	-15.00p -5.88%
Buy	250.00p
Sell	240.00p

Last Trade:	Sell 11,384.00 at 240.00p
Day's Volume:	452,036
Last Close:	240.00p
Open:	243.00p
ISIN:	GB00BP7NQJ77

Day's Range	237.50p - 245.00p
52wk Range:	145.00p - 332.50p
Market Capitalisation:	£199.48m
VWAP:	238.7417p
Shares in Issue:	83.12m

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Kistos Holdings (KIST) Latest Trades
Sell*	11,384	240.00p	Uncrossing Trade	16:35:08 - 15-Jun-26
Sell*	290	242.50p	Ordinary	16:24:22 - 15-Jun-26
Sell*	750	242.50p	Ordinary	16:08:57 - 15-Jun-26
Sell*	500	241.23p	Ordinary	15:57:11 - 15-Jun-26
Sell*	203	242.50p	Ordinary	15:34:20 - 15-Jun-26
Sell*	1,000	242.50p	Ordinary	15:16:28 - 15-Jun-26
Sell*	10,000	241.00p	Ordinary	15:01:37 - 15-Jun-26
Sell*	617	242.75p	Ordinary	14:46:36 - 15-Jun-26
Sell*	9,035	242.75p	Ordinary	14:42:24 - 15-Jun-26
Sell*	1,853	243.00p	Ordinary	14:13:47 - 15-Jun-26

See more Kistos Holdings trades

Kistos Holdings (KIST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Jun 2026 (Mon)	243.00	245.00	237.50	240.00	452,036
12th Jun 2026 (Fri)	262.00	262.00	250.00	255.00	223,575
11th Jun 2026 (Thu)	260.00	265.00	263.00	263.00	192,154
10th Jun 2026 (Wed)	262.50	264.00	256.00	264.00	96,176
9th Jun 2026 (Tue)	257.50	265.00	260.00	262.00	147,154
8th Jun 2026 (Mon)	262.50	267.00	260.00	260.00	168,032
5th Jun 2026 (Fri)	265.00	265.00	257.00	257.00	283,658
4th Jun 2026 (Thu)	270.00	272.50	265.00	265.00	109,126
3rd Jun 2026 (Wed)	270.00	272.50	270.00	270.00	223,235
2nd Jun 2026 (Tue)	277.00	277.00	267.50	270.00	122,525
1st Jun 2026 (Mon)	271.00	275.00	270.00	275.00	282,313
29th May 2026 (Fri)	272.50	278.00	272.00	272.00	235,142
28th May 2026 (Thu)	275.00	280.00	274.00	274.00	147,826
27th May 2026 (Wed)	277.50	279.00	271.00	275.00	84,568
26th May 2026 (Tue)	285.00	290.00	276.00	276.00	113,344
25th May 2026 (Mon)	285.00	285.00	285.00	285.00	0
22nd May 2026 (Fri)	285.00	292.50	285.00	285.00	39,469
21st May 2026 (Thu)	290.00	295.00	290.00	292.50	109,601
20th May 2026 (Wed)	297.50	300.00	290.00	290.00	101,525
19th May 2026 (Tue)	295.00	300.00	290.00	290.00	86,408
18th May 2026 (Mon)	298.00	305.00	297.50	300.00	256,435

See more Kistos Holdings price history

Date	Source	Headline
Kistos Holdings (KIST) Regulatory News
12th May 2026 12:34 pm	RNS	Block Admission Return
11th May 2026 7:00 am	RNS	Director/PDMR Shareholding
8th May 2026 7:00 am	RNS	Director/PDMR Shareholding
1st May 2026 7:00 am	RNS	Pricing of Nordic Bond Issue
22nd Apr 2026 7:00 am	RNS	Trading Statement
4th Mar 2026 7:00 am	RNS	LTIP Awards
18th Feb 2026 7:00 am	RNS	Block Admission Return
13th Feb 2026 12:07 pm	RNS	Correction - Total Number of Ordinary Shares
10th Feb 2026 7:00 am	RNS	Restricted Share Units, PDMR Dealing, TVR
8th Jan 2026 7:00 am	RNS	Trading Statement and Operational Update

See more Kistos Holdings regulatory news

FTSE 100 Latest

Value10,430.62

Change-41.10