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	161.00p on 21-11-2025 at 19:00:07
Change	0.00p 0%
Buy	165.00p
Sell	157.00p

Last Trade:	Unknown 200.00 at 161.00p
Day's Volume:	33,586
Last Close:	161.00p
Open:	164.00p
ISIN:	GB00BP7NQJ77

Day's Range	161.00p - 164.00p
52wk Range:	103.00p - 199.00p
Market Capitalisation:	£133.41m
VWAP:	162.09628p
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*	200	161.00p	Uncrossing Trade	16:35:16 - 21-Nov-25
Buy*	3,000	163.00p	Ordinary	16:23:06 - 21-Nov-25
Buy*	15,000	163.00p	Ordinary	16:23:02 - 21-Nov-25
Buy*	147	164.00p	Suspected BUY Trade	11:00:23 - 21-Nov-25
Buy*	6	165.00p	SI Trade	10:57:25 - 21-Nov-25
Buy*	4	165.00p	SI Trade	10:57:25 - 21-Nov-25
Unknown*	22	161.00p	Ordinary	10:16:56 - 21-Nov-25
Sell*	1,100	157.65p	Ordinary	09:56:32 - 21-Nov-25
Sell*	290	157.00p	Ordinary	09:29:13 - 21-Nov-25
Buy*	2,000	164.00p	Suspected BUY Trade	09:00:21 - 21-Nov-25

See more Kistos Holdings trades

Kistos Holdings (KIST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Nov 2025 (Fri)	164.00	164.00	161.00	161.00	33,586
20th Nov 2025 (Thu)	161.00	161.00	160.00	161.00	78,580
19th Nov 2025 (Wed)	165.00	165.00	160.00	160.00	82,370
18th Nov 2025 (Tue)	167.50	167.50	165.00	167.50	14,947
17th Nov 2025 (Mon)	167.50	167.50	165.00	165.00	33,500
14th Nov 2025 (Fri)	173.50	167.50	167.00	167.00	37,861
13th Nov 2025 (Thu)	176.00	172.00	172.00	172.00	59,589
12th Nov 2025 (Wed)	175.00	176.50	175.00	175.00	49,149
11th Nov 2025 (Tue)	177.00	178.50	173.50	175.50	131,436
10th Nov 2025 (Mon)	180.50	180.50	178.50	178.50	68,061
7th Nov 2025 (Fri)	182.50	182.50	177.00	177.00	116,995
6th Nov 2025 (Thu)	186.50	178.00	178.00	178.00	164,689
5th Nov 2025 (Wed)	186.50	186.50	185.00	185.00	186,474
4th Nov 2025 (Tue)	185.00	189.00	183.50	185.00	126,176
3rd Nov 2025 (Mon)	188.50	185.50	185.50	185.50	163,404
31st Oct 2025 (Fri)	181.50	189.50	181.00	189.50	193,454
30th Oct 2025 (Thu)	175.00	181.50	175.00	181.50	239,670
29th Oct 2025 (Wed)	170.00	171.00	171.00	171.00	160,076
28th Oct 2025 (Tue)	170.00	172.00	170.00	172.00	93,160
27th Oct 2025 (Mon)	171.00	171.00	170.00	171.00	138,014
24th Oct 2025 (Fri)	170.00	174.00	170.00	174.00	172,885
23rd Oct 2025 (Thu)	162.50	170.00	168.00	170.00	134,156
22nd Oct 2025 (Wed)	157.00	162.50	155.00	160.00	63,027
21st Oct 2025 (Tue)	155.00	157.00	155.00	156.00	98,833

See more Kistos Holdings price history

Date	Source	Headline
Kistos Holdings (KIST) Regulatory News
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
18th Jun 2025 7:00 am	RNS	Balder Phase VI FID
16th Jun 2025 7:00 am	RNS	TR-1

See more Kistos Holdings regulatory news

FTSE 100 Latest

Value9,539.71

Change12.06