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	270.00p on 13-03-2026 at 19:30:07
Change	4.00p 1.5%
Buy	275.00p
Sell	265.00p

Last Trade:	Unknown 10,750.00 at 266.50p
Day's Volume:	146,362
Last Close:	270.00p
Open:	272.50p
ISIN:	GB00BP7NQJ77

Day's Range	270.00p - 275.00p
52wk Range:	118.00p - 292.50p
Market Capitalisation:	£224.42m
VWAP:	267.42841p
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*	10,750	266.50p	Ordinary	16:39:27 - 13-Mar-26
Unknown*	1,000	270.00p	Uncrossing Trade	16:35:14 - 13-Mar-26
Buy*	440	272.50p	Ordinary	16:24:38 - 13-Mar-26
Buy*	3,000	272.50p	Ordinary	16:22:32 - 13-Mar-26
Unknown*	925	270.00p	Ordinary	16:21:07 - 13-Mar-26
Buy*	18	272.50p	Ordinary	16:12:36 - 13-Mar-26
Unknown*	750	270.00p	Ordinary	16:11:35 - 13-Mar-26
Sell*	3,768	265.50p	Ordinary	16:09:48 - 13-Mar-26
Sell*	1,200	265.00p	Ordinary	16:09:09 - 13-Mar-26
Unknown*	2,500	270.00p	Ordinary	16:05:22 - 13-Mar-26

See more Kistos Holdings trades

Kistos Holdings (KIST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Feb 2026 (Fri)	238.00	242.50	240.00	240.00	191,507
26th Feb 2026 (Thu)	245.00	245.00	240.00	240.00	172,822
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

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

Value10,261.15

Change-44.00