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	272.50p on 10-04-2026 at 18:50:07
Change	5.00p 1.85%
Buy	275.00p
Sell	270.00p

Last Trade:	Buy 28.00 at 275.00p
Day's Volume:	167,607
Last Close:	275.00p
Open:	267.50p
ISIN:	GB00BP7NQJ77

Day's Range	263.00p - 275.00p
52wk Range:	121.50p - 292.50p
Market Capitalisation:	£228.57m
VWAP:	268.69819p
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*	28	275.00p	Ordinary	16:36:41 - 10-Apr-26
Buy*	30,800	275.00p	Suspected BUY Trade	16:35:08 - 10-Apr-26
Sell*	150	271.80p	Ordinary	16:29:55 - 10-Apr-26
Buy*	1,091	274.65p	Ordinary	16:25:34 - 10-Apr-26
Sell*	1,365	272.00p	Ordinary	16:22:25 - 10-Apr-26
Sell*	5,500	272.00p	Ordinary	16:22:14 - 10-Apr-26
Buy*	5,700	273.00p	Ordinary	16:17:58 - 10-Apr-26
Sell*	223	272.00p	Ordinary	16:17:43 - 10-Apr-26
Sell*	850	271.80p	Ordinary	16:15:16 - 10-Apr-26
Sell*	751	271.80p	Ordinary	15:55:31 - 10-Apr-26

See more Kistos Holdings trades

Kistos Holdings (KIST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value10,600.53

Change-2.95