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	267.50p on 09-03-2026 at 17:55:08
Change	-3.00p -1.1%
Buy	270.00p
Sell	265.00p

Last Trade:	Buy 310.00 at 270.00p
Day's Volume:	764,916
Last Close:	270.00p
Open:	280.00p
ISIN:	GB00BP7NQJ77

Day's Range	270.00p - 292.50p
52wk Range:	113.00p - 300.00p
Market Capitalisation:	£224.42m
VWAP:	283.79491p
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*	310	270.00p	Suspected BUY Trade	16:35:28 - 09-Mar-26
Sell*	5,169	265.00p	Ordinary	16:19:04 - 09-Mar-26
Sell*	3,160	265.25p	Ordinary	16:18:14 - 09-Mar-26
Buy*	183	269.75p	Ordinary	16:14:19 - 09-Mar-26
Sell*	1,300	266.55p	Ordinary	16:13:15 - 09-Mar-26
Buy*	2,578	269.75p	Ordinary	16:11:48 - 09-Mar-26
Buy*	50	270.00p	SI Trade	16:11:39 - 09-Mar-26
Buy*	1	270.00p	SI Trade	16:11:39 - 09-Mar-26
Sell*	2,000	265.00p	Ordinary	16:11:24 - 09-Mar-26
Buy*	1,000	271.00p	Ordinary	16:11:06 - 09-Mar-26

See more Kistos Holdings trades

Kistos Holdings (KIST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Mar 2026 (Mon)	280.00	292.50	270.00	270.00	764,916
6th Mar 2026 (Fri)	260.00	273.00	265.00	273.00	498,141
5th Mar 2026 (Thu)	250.00	260.00	247.50	260.00	168,024
4th Mar 2026 (Wed)	250.00	255.00	245.00	255.00	143,357
3rd Mar 2026 (Tue)	260.00	262.50	235.00	249.00	533,257
2nd Mar 2026 (Mon)	242.50	262.00	254.00	254.00	488,248
27th Feb 2026 (Fri)	238.00	242.50	240.00	240.00	191,507
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

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

Value10,249.52

Change-35.23