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	247.50p on 25-02-2026 at 17:30:01
Change	12.50p 5.32%
Buy	250.00p
Sell	245.00p

Last Trade:	Buy 5,000.00 at 247.74999p
Day's Volume:	271,764
Last Close:	247.50p
Open:	239.00p
ISIN:	GB00BP7NQJ77

Day's Range	236.50p - 250.00p
52wk Range:	113.00p - 265.00p
Market Capitalisation:	£169.00m
VWAP:	247.98805p
Shares in Issue:	68.28m

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Kistos Holdings (KIST) Latest Trades
Buy*	5,000	247.74999p	Ordinary	16:15:41 - 25-Feb-26
Sell*	3,000	246.00p	Ordinary	15:55:33 - 25-Feb-26
Unknown*	-300	246.00p	Ordinary Correction	15:55:33 - 25-Feb-26
Sell*	300	246.00p	Ordinary	15:55:33 - 25-Feb-26
Sell*	1,000	245.00p	Ordinary	15:35:27 - 25-Feb-26
Buy*	2,010	248.44999p	Ordinary	15:26:01 - 25-Feb-26
Sell*	2,950	245.00p	Ordinary	15:08:39 - 25-Feb-26
Sell*	4,184	245.00p	Ordinary	15:08:02 - 25-Feb-26
Sell*	5,000	246.50p	Ordinary	15:07:33 - 25-Feb-26
Sell*	9,603	246.60p	Ordinary	15:06:39 - 25-Feb-26

See more Kistos Holdings trades

Kistos Holdings (KIST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
26th Jan 2026 (Mon)	233.00	233.00	225.00	225.00	161,444

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

Value10,806.41

Change125.82