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	250.00p on 17-04-2026 at 18:50:08
Change	-17.50p -6.42%
Buy	255.00p
Sell	245.00p

Last Trade:	Unknown 3,000.00 at 255.00p
Day's Volume:	429,958
Last Close:	255.00p
Open:	270.00p
ISIN:	GB00BP7NQJ77

Day's Range	255.00p - 270.00p
52wk Range:	121.50p - 292.50p
Market Capitalisation:	£211.95m
VWAP:	254.9183p
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
Unknown*	3,000	255.00p	OTC Trade	17:06:25 - 17-Apr-26
Buy*	12,904	255.00p	Suspected BUY Trade	16:35:11 - 17-Apr-26
Buy*	155	255.00p	Ordinary	16:27:18 - 17-Apr-26
Buy*	196	255.00p	Ordinary	16:26:16 - 17-Apr-26
Buy*	5,000	255.00p	Ordinary	16:22:56 - 17-Apr-26
Unknown*	3,000	250.00p	Ordinary	16:19:59 - 17-Apr-26
Sell*	2,997	248.00p	Ordinary	16:17:30 - 17-Apr-26
Buy*	1	255.00p	Ordinary	16:14:06 - 17-Apr-26
Buy*	1	255.00p	SI Trade	16:14:05 - 17-Apr-26
Buy*	196	255.00p	Ordinary	16:12:56 - 17-Apr-26

See more Kistos Holdings trades

Kistos Holdings (KIST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Apr 2026 (Thu)	267.50	275.00	267.50	272.50	52,714
15th Apr 2026 (Wed)	267.50	268.00	265.00	268.00	108,340
14th Apr 2026 (Tue)	272.50	265.00	265.00	265.00	259,122
13th Apr 2026 (Mon)	275.00	280.00	272.00	272.00	172,829
10th Apr 2026 (Fri)	267.50	275.00	263.00	275.00	167,607
9th Apr 2026 (Thu)	260.00	270.00	260.00	270.00	267,124
8th Apr 2026 (Wed)	245.00	255.00	242.50	255.00	309,984
7th Apr 2026 (Tue)	250.00	262.50	250.00	262.50	403,919
6th Apr 2026 (Mon)	245.00	245.00	245.00	245.00	0
3rd Apr 2026 (Fri)	245.00	245.00	245.00	245.00	0
2nd Apr 2026 (Thu)	255.00	255.00	245.00	245.00	285,334
1st Apr 2026 (Wed)	250.00	252.50	240.00	240.00	222,970
31st Mar 2026 (Tue)	260.00	255.00	255.00	255.00	193,040
30th Mar 2026 (Mon)	260.00	269.00	260.00	260.00	198,126
27th Mar 2026 (Fri)	260.00	265.00	255.00	260.00	152,181
26th Mar 2026 (Thu)	245.00	259.00	247.50	255.00	87,590
25th Mar 2026 (Wed)	248.00	250.00	237.50	247.00	211,401
24th Mar 2026 (Tue)	246.00	255.00	245.00	255.00	200,078
23rd Mar 2026 (Mon)	260.00	270.00	242.50	244.00	418,436
20th Mar 2026 (Fri)	277.50	265.00	260.00	260.00	540,576
19th Mar 2026 (Thu)	274.00	276.00	265.00	276.00	973,273
18th Mar 2026 (Wed)	265.00	267.50	260.00	260.00	408,557
17th Mar 2026 (Tue)	270.00	271.00	262.00	262.00	170,869

See more Kistos Holdings price history

Date	Source	Headline
Kistos Holdings (KIST) Regulatory News
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
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

See more Kistos Holdings regulatory news

FTSE 100 Latest

Value10,667.63

Change77.64