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	185.00p on 16-12-2025 at 06:00:07
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Sell 9,020.00 at 185.00p
Day's Volume:	0
Last Close:	185.00p
Open:	0.00p
ISIN:	GB00BP7NQJ77

Day's Range	0.00p - 0.00p
52wk Range:	103.00p - 202.00p
Market Capitalisation:	£153.30m
VWAP:	0.00p
Shares in Issue:	82.86m

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Kistos Holdings (KIST) Latest Trades
Sell*	9,020	185.00p	Uncrossing Trade	16:35:00 - 15-Dec-25
Sell*	1	185.00p	SI Trade	16:28:28 - 15-Dec-25
Sell*	811	185.00p	Ordinary	16:23:55 - 15-Dec-25
Buy*	2,500	188.00p	Ordinary	16:21:50 - 15-Dec-25
Sell*	3,800	185.00p	Ordinary	16:17:23 - 15-Dec-25
Unknown*	20,000	185.00p	Ordinary	15:57:02 - 15-Dec-25
Buy*	43	190.00p	SI Trade	15:50:25 - 15-Dec-25
Unknown*	15,000	189.45p	Ordinary	15:50:19 - 15-Dec-25
Unknown*	25,000	186.00p	Ordinary	15:48:36 - 15-Dec-25
Sell*	500	180.00p	Ordinary	15:46:50 - 15-Dec-25

See more Kistos Holdings trades

Kistos Holdings (KIST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Dec 2025 (Tue)	185.00	185.00	185.00	185.00	0
15th Dec 2025 (Mon)	195.00	195.00	185.00	185.00	342,589
12th Dec 2025 (Fri)	205.00	198.00	190.00	190.00	523,081
11th Dec 2025 (Thu)	185.00	202.00	187.50	202.00	990,025
10th Dec 2025 (Wed)	177.50	185.00	167.50	185.00	819,188
9th Dec 2025 (Tue)	162.00	185.00	157.50	175.00	910,071
8th Dec 2025 (Mon)	151.00	152.50	145.00	147.50	96,106
5th Dec 2025 (Fri)	152.50	155.00	151.00	151.00	120,002
4th Dec 2025 (Thu)	159.00	159.00	156.00	156.00	104,724
3rd Dec 2025 (Wed)	162.00	162.00	159.00	162.00	47,457
2nd Dec 2025 (Tue)	160.00	160.00	160.00	160.00	94,266
1st Dec 2025 (Mon)	153.50	156.00	152.50	156.00	306,795
28th Nov 2025 (Fri)	156.00	155.00	153.50	155.00	139,756
27th Nov 2025 (Thu)	156.00	157.00	152.50	153.50	247,262
26th Nov 2025 (Wed)	161.00	165.00	156.00	158.50	288,531
25th Nov 2025 (Tue)	161.00	161.00	159.00	159.00	194,331
24th Nov 2025 (Mon)	161.00	161.00	157.00	158.50	91,078
21st Nov 2025 (Fri)	164.00	164.00	161.00	161.00	33,586
20th Nov 2025 (Thu)	161.00	161.00	160.00	161.00	78,580
19th Nov 2025 (Wed)	165.00	165.00	160.00	160.00	82,370
18th Nov 2025 (Tue)	167.50	167.50	165.00	167.50	14,947
17th Nov 2025 (Mon)	167.50	167.50	165.00	165.00	33,500

See more Kistos Holdings price history

Date	Source	Headline
Kistos Holdings (KIST) Regulatory News
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
30th Jun 2025 1:00 pm	RNS	Results of AGM
30th Jun 2025 10:08 am	RNS	Block Admission Application
23rd Jun 2025 7:13 am	RNS	Jotun FPSO First Oil
18th Jun 2025 7:00 am	RNS	Balder Phase VI FID

See more Kistos Holdings regulatory news

FTSE 100 Latest

Value9,751.31

Change0.00