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	212.00p on 16-01-2026 at 06:00:05
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Buy 10,000.00 at 214.50p
Day's Volume:	0
Last Close:	212.00p
Open:	0.00p
ISIN:	GB00BP7NQJ77

Day's Range	0.00p - 0.00p
52wk Range:	113.00p - 225.00p
Market Capitalisation:	£175.67m
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
Buy*	10,000	214.50p	Ordinary	16:52:27 - 15-Jan-26
Buy*	8,260	212.00p	Suspected BUY Trade	16:35:11 - 15-Jan-26
Buy*	9,445	211.00p	Ordinary	15:44:50 - 15-Jan-26
Buy*	1,221	211.00p	Ordinary	15:43:59 - 15-Jan-26
Buy*	7,012	213.90p	Ordinary	15:39:40 - 15-Jan-26
Buy*	93	213.87p	Ordinary	15:26:44 - 15-Jan-26
Buy*	886	213.87p	Ordinary	14:53:54 - 15-Jan-26
Buy*	90	215.00p	Ordinary	14:51:58 - 15-Jan-26
Buy*	4,000	213.75p	Ordinary	14:39:31 - 15-Jan-26
Buy*	43	213.75p	Ordinary	14:19:15 - 15-Jan-26

See more Kistos Holdings trades

Kistos Holdings (KIST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jan 2026 (Fri)	212.00	212.00	212.00	212.00	0
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
31st Dec 2025 (Wed)	175.00	180.00	175.00	180.00	23,163
30th Dec 2025 (Tue)	180.00	180.00	175.50	175.50	71,361
29th Dec 2025 (Mon)	178.00	180.00	175.00	177.00	36,051
26th Dec 2025 (Fri)	177.00	177.00	177.00	177.00	0
25th Dec 2025 (Thu)	177.00	177.00	177.00	177.00	0
24th Dec 2025 (Wed)	180.00	177.50	177.00	177.00	92,562
23rd Dec 2025 (Tue)	182.50	184.00	180.00	180.00	108,168
22nd Dec 2025 (Mon)	185.00	185.00	182.50	182.50	337,038
19th Dec 2025 (Fri)	189.50	187.00	182.00	182.00	134,580
18th Dec 2025 (Thu)	186.00	187.00	185.00	185.00	141,764
17th Dec 2025 (Wed)	186.00	186.00	185.00	185.00	189,317
16th Dec 2025 (Tue)	180.00	188.50	180.00	185.00	55,780

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

Value10,238.94

Change0.00