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	184.00p on 19-12-2025 at 19:30:07
Change	-3.00p -1.62%
Buy	188.00p
Sell	180.00p

Last Trade:	Sell 551.00 at 182.00p
Day's Volume:	134,580
Last Close:	182.00p
Open:	189.50p
ISIN:	GB00BP7NQJ77

Day's Range	182.00p - 187.00p
52wk Range:	103.00p - 202.00p
Market Capitalisation:	£150.81m
VWAP:	184.42864p
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*	551	182.00p	Uncrossing Trade	16:35:15 - 19-Dec-25
Unknown*	20,000	181.00p	Ordinary	16:21:31 - 19-Dec-25
Unknown*	50,000	185.00p	Negotiated Trade	16:04:59 - 19-Dec-25
Sell*	2,000	180.65p	Ordinary	16:00:57 - 19-Dec-25
Buy*	6,502	186.00p	Ordinary	16:00:51 - 19-Dec-25
Buy*	8,080	185.49p	Ordinary	14:51:12 - 19-Dec-25
Buy*	7,500	185.00p	Suspected BUY Trade	14:00:11 - 19-Dec-25
Sell*	380	180.00p	Ordinary	13:57:23 - 19-Dec-25
Sell*	400	180.00p	Ordinary	13:57:06 - 19-Dec-25
Sell*	6,442	180.48p	Ordinary	11:57:57 - 19-Dec-25

See more Kistos Holdings trades

Kistos Holdings (KIST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
12th Dec 2025 (Fri)	205.00	198.00	190.00	190.00	523,081
11th Dec 2025 (Thu)	185.00	202.00	187.50	202.00	990,025
10th Dec 2025 (Wed)	177.50	185.00	167.50	185.00	819,188
9th Dec 2025 (Tue)	162.00	185.00	157.50	175.00	910,071
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

See more Kistos Holdings price history

Date	Source	Headline
Kistos Holdings (KIST) Regulatory News
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
18th Jun 2025 7:00 am	RNS	Balder Phase VI FID

See more Kistos Holdings regulatory news

FTSE 100 Latest

Value9,897.42

Change59.65