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	237.50p on 30-01-2026 at 19:40:08
Change	-5.00p -2.08%
Buy	240.00p
Sell	235.00p

Last Trade:	Sell 30.00 at 235.00p
Day's Volume:	260,419
Last Close:	235.00p
Open:	240.00p
ISIN:	GB00BP7NQJ77

Day's Range	235.00p - 245.00p
52wk Range:	113.00p - 247.50p
Market Capitalisation:	£194.73m
VWAP:	239.1636p
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*	30	235.00p	Uncrossing Trade	16:35:05 - 30-Jan-26
Unknown*	306	240.00p	OTC Trade	16:35:00 - 30-Jan-26
Buy*	1,258	238.375p	Ordinary	16:29:44 - 30-Jan-26
Buy*	835	238.375p	Ordinary	16:07:23 - 30-Jan-26
Buy*	835	238.375p	Ordinary	16:06:41 - 30-Jan-26
Buy*	333	238.375p	Ordinary	16:05:05 - 30-Jan-26
Sell*	2,000	235.50p	Ordinary	15:57:55 - 30-Jan-26
Sell*	10,000	235.00p	Ordinary	15:57:38 - 30-Jan-26
Unknown*	15,000	235.00p	Ordinary	15:57:07 - 30-Jan-26
Sell*	10,000	235.00p	Ordinary	15:57:05 - 30-Jan-26

See more Kistos Holdings trades

Kistos Holdings (KIST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
23rd Jan 2026 (Fri)	222.50	230.00	225.00	230.00	158,186
22nd Jan 2026 (Thu)	230.00	230.00	222.50	222.50	150,544
21st Jan 2026 (Wed)	222.50	232.50	230.00	230.00	294,470
20th Jan 2026 (Tue)	222.50	228.00	225.00	225.00	215,328
19th Jan 2026 (Mon)	224.00	224.00	222.50	224.00	289,456
16th Jan 2026 (Fri)	210.00	222.50	210.00	219.00	392,598
15th Jan 2026 (Thu)	222.50	215.00	212.00	212.00	466,268
14th Jan 2026 (Wed)	210.00	225.00	210.00	219.00	1,284,655
13th Jan 2026 (Tue)	185.00	205.00	185.00	205.00	776,184
12th Jan 2026 (Mon)	185.00	186.00	179.50	185.00	265,740
9th Jan 2026 (Fri)	177.00	179.50	177.00	179.50	207,159
8th Jan 2026 (Thu)	181.00	183.50	177.00	177.00	285,975
7th Jan 2026 (Wed)	179.00	179.00	173.00	173.00	101,550
6th Jan 2026 (Tue)	179.00	180.00	177.00	179.00	117,163
5th Jan 2026 (Mon)	179.00	180.00	179.00	180.00	78,415
2nd Jan 2026 (Fri)	180.00	185.00	179.00	179.00	28,633
1st Jan 2026 (Thu)	180.00	180.00	180.00	180.00	0

See more Kistos Holdings price history

Date	Source	Headline
Kistos Holdings (KIST) Regulatory News
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
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

See more Kistos Holdings regulatory news

FTSE 100 Latest

Value10,223.54

Change51.78