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	160.00p on 08-10-2025 at 17:40:07
Change	-2.00p -1.23%
Buy	165.00p
Sell	155.00p

Last Trade:	Unknown 6,000.00 at 160.00p
Day's Volume:	64,957
Last Close:	160.00p
Open:	165.00p
ISIN:	GB00BP7NQJ77

Day's Range	158.00p - 162.50p
52wk Range:	93.20p - 199.00p
Market Capitalisation:	£132.58m
VWAP:	162.54512p
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
Unknown*	6,000	160.00p	Negotiated Trade	16:25:21 - 08-Oct-25
Buy*	5,984	165.00p	Ordinary	16:20:27 - 08-Oct-25
Buy*	6,209	161.21p	Ordinary	15:49:21 - 08-Oct-25
Buy*	1,266	161.21p	Ordinary	15:33:07 - 08-Oct-25
Buy*	10,000	162.50p	Ordinary	15:26:28 - 08-Oct-25
Buy*	500	162.50p	Ordinary	14:57:57 - 08-Oct-25
Sell*	9,600	161.15p	Ordinary	14:13:14 - 08-Oct-25
Sell*	132	160.00p	Ordinary	13:09:08 - 08-Oct-25
Buy*	35	165.00p	Ordinary	12:52:00 - 08-Oct-25
Buy*	71	165.00p	Ordinary	12:44:58 - 08-Oct-25

See more Kistos Holdings trades

Kistos Holdings (KIST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Oct 2025 (Tue)	166.00	165.00	162.00	162.00	186,787
6th Oct 2025 (Mon)	167.50	167.50	164.00	164.00	217,523
3rd Oct 2025 (Fri)	162.50	167.50	165.00	165.00	108,972
2nd Oct 2025 (Thu)	160.00	163.00	160.00	163.00	75,838
1st Oct 2025 (Wed)	157.50	162.00	155.50	162.00	102,806
30th Sep 2025 (Tue)	155.00	158.00	155.00	156.00	220,696
29th Sep 2025 (Mon)	163.00	166.50	158.00	158.00	79,971
26th Sep 2025 (Fri)	166.50	166.50	163.00	166.50	105,585
25th Sep 2025 (Thu)	166.50	167.00	163.00	163.00	80,781
24th Sep 2025 (Wed)	165.00	166.00	165.00	166.00	96,668
23rd Sep 2025 (Tue)	165.00	167.00	165.00	166.00	131,389
22nd Sep 2025 (Mon)	167.50	164.00	164.00	164.00	65,183
19th Sep 2025 (Fri)	167.50	170.00	167.50	167.50	21,612
18th Sep 2025 (Thu)	167.50	167.50	167.00	167.00	89,124
17th Sep 2025 (Wed)	169.00	169.00	165.00	165.00	55,336
16th Sep 2025 (Tue)	166.00	166.00	165.00	166.00	55,829
15th Sep 2025 (Mon)	165.00	167.00	165.00	166.00	72,533
12th Sep 2025 (Fri)	164.00	166.00	164.00	166.00	72,640
11th Sep 2025 (Thu)	164.00	164.00	163.00	163.00	97,949
10th Sep 2025 (Wed)	165.00	166.50	164.00	164.00	273,811
9th Sep 2025 (Tue)	162.50	162.50	160.00	162.50	57,743
8th Sep 2025 (Mon)	162.50	162.50	160.00	160.00	25,016

See more Kistos Holdings price history

Date	Source	Headline
Kistos Holdings (KIST) Regulatory News
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
16th Jun 2025 7:00 am	RNS	TR-1
5th Jun 2025 7:00 am	RNS	Notice of AGM

See more Kistos Holdings regulatory news

FTSE 100 Latest

Value9,548.87

Change65.29