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	240.00p on 27-02-2026 at 13:42:58
Change	0.00p 0%
Buy	245.00p
Sell	235.00p

Last Trade:	Buy 6,118.00 at 246.80p
Day's Volume:	78,193
Last Close:	240.00p
Open:	238.00p
ISIN:	GB00BP7NQJ77

Day's Range	240.00p - 242.50p
52wk Range:	113.00p - 265.00p
Market Capitalisation:	£199.48m
VWAP:	244.6924p
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
Buy*	6,118	246.80p	Ordinary	13:41:56 - 27-Feb-26
Buy*	2,000	246.80p	Ordinary	13:33:13 - 27-Feb-26
Buy*	2,045	246.8499p	Ordinary	13:32:00 - 27-Feb-26
Buy*	1,350	245.00p	Ordinary	13:22:37 - 27-Feb-26
Buy*	20	248.00p	SI Trade	13:05:39 - 27-Feb-26
Buy*	1,374	247.00p	Ordinary	13:04:56 - 27-Feb-26
Unknown*	4,141	241.50p	Ordinary	13:04:47 - 27-Feb-26
Unknown*	311	241.50p	Ordinary	12:59:46 - 27-Feb-26
Buy*	4,055	246.49999p	Ordinary	12:57:32 - 27-Feb-26
Unknown*	12,000	247.00p	Ordinary	11:43:47 - 27-Feb-26

See more Kistos Holdings trades

Kistos Holdings (KIST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	238.00	242.50	240.00	240.00	78,193
26th Feb 2026 (Thu)	245.00	245.00	240.00	240.00	172,822
25th Feb 2026 (Wed)	239.00	250.00	236.50	247.50	271,764
24th Feb 2026 (Tue)	240.00	235.00	235.00	235.00	23,420
23rd Feb 2026 (Mon)	240.00	236.00	230.00	236.00	234,068
20th Feb 2026 (Fri)	237.50	240.00	240.00	240.00	31,108
19th Feb 2026 (Thu)	230.00	245.00	240.00	240.00	102,070
18th Feb 2026 (Wed)	242.50	231.00	231.00	231.00	336,655
17th Feb 2026 (Tue)	245.00	246.00	243.00	243.00	114,266
16th Feb 2026 (Mon)	250.00	250.00	242.50	242.50	83,714
13th Feb 2026 (Fri)	255.00	250.00	240.00	250.00	163,315
12th Feb 2026 (Thu)	244.00	254.00	240.00	254.00	261,720
11th Feb 2026 (Wed)	260.00	265.00	257.50	260.00	317,968
10th Feb 2026 (Tue)	258.00	264.00	255.00	264.00	423,270
9th Feb 2026 (Mon)	247.50	255.00	240.00	253.00	172,577
6th Feb 2026 (Fri)	240.00	250.00	240.00	250.00	253,444
5th Feb 2026 (Thu)	250.00	245.00	240.00	245.00	217,948
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

See more Kistos Holdings price history

Date	Source	Headline
Kistos Holdings (KIST) Regulatory News
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
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

See more Kistos Holdings regulatory news

FTSE 100 Latest

Value10,879.99

Change33.29