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	260.00p on 27-03-2026 at 19:30:08
Change	5.00p 1.96%
Buy	265.00p
Sell	255.00p

Last Trade:	Unknown 5,000.00 at 260.00p
Day's Volume:	152,181
Last Close:	260.00p
Open:	260.00p
ISIN:	GB00BP7NQJ77

Day's Range	255.00p - 265.00p
52wk Range:	118.00p - 292.50p
Market Capitalisation:	£216.11m
VWAP:	259.87895p
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*	5,000	260.00p	Uncrossing Trade	16:35:24 - 27-Mar-26
Buy*	265	262.00p	Ordinary	16:26:25 - 27-Mar-26
Buy*	208	262.00p	Ordinary	16:25:42 - 27-Mar-26
Buy*	1,524	262.00p	Ordinary	16:24:16 - 27-Mar-26
Buy*	858	262.00p	Ordinary	16:21:59 - 27-Mar-26
Sell*	6,885	258.55p	Ordinary	16:21:06 - 27-Mar-26
Sell*	259	256.50p	Ordinary	16:20:48 - 27-Mar-26
Sell*	39	255.00p	SI Trade	16:00:29 - 27-Mar-26
Buy*	113	265.00p	SI Trade	16:00:29 - 27-Mar-26
Unknown*	0	255.00p	SI Trade	16:00:29 - 27-Mar-26

See more Kistos Holdings trades

Kistos Holdings (KIST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
16th Mar 2026 (Mon)	275.00	277.50	267.50	270.00	264,548
13th Mar 2026 (Fri)	272.50	275.00	270.00	270.00	146,362
12th Mar 2026 (Thu)	275.00	266.00	258.00	266.00	505,432
11th Mar 2026 (Wed)	247.50	270.00	264.00	270.00	262,467
10th Mar 2026 (Tue)	265.00	255.00	249.00	249.00	422,399
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

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

Value9,967.35

Change-4.82