Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kistos Holdings (KIST) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 170.00 173.50 170.00 173.50 103,167
24th Jul 2025 (Thu) 170.00 170.00 168.50 170.00 89,871
23rd Jul 2025 (Wed) 170.00 170.00 170.00 170.00 97,405
22nd Jul 2025 (Tue) 167.50 167.00 166.50 167.00 128,825
21st Jul 2025 (Mon) 167.50 167.50 165.00 167.50 46,714
18th Jul 2025 (Fri) 169.00 167.50 161.50 167.50 211,075
17th Jul 2025 (Thu) 170.50 171.50 169.00 169.00 179,625
16th Jul 2025 (Wed) 165.00 170.00 165.00 170.00 228,471
15th Jul 2025 (Tue) 166.50 167.50 162.50 164.00 178,201
14th Jul 2025 (Mon) 171.50 170.00 166.50 166.50 131,157
11th Jul 2025 (Fri) 171.50 171.50 171.00 171.50 67,489
10th Jul 2025 (Thu) 171.50 168.00 166.50 168.00 88,764
9th Jul 2025 (Wed) 167.50 170.00 170.00 170.00 176,000
8th Jul 2025 (Tue) 165.00 167.50 165.00 167.50 59,264
7th Jul 2025 (Mon) 171.00 171.00 167.50 167.50 55,922
4th Jul 2025 (Fri) 168.50 171.50 168.00 168.00 127,518
3rd Jul 2025 (Thu) 161.50 169.00 164.00 168.50 242,845
2nd Jul 2025 (Wed) 162.50 162.50 156.00 158.00 185,478
1st Jul 2025 (Tue) 172.50 170.50 164.00 164.00 221,090
30th Jun 2025 (Mon) 179.00 173.50 170.00 172.50 392,006
27th Jun 2025 (Fri) 179.00 180.00 175.00 175.00 115,622
26th Jun 2025 (Thu) 177.50 178.50 178.50 178.50 85,053
25th Jun 2025 (Wed) 180.50 180.50 177.50 180.00 177,978
24th Jun 2025 (Tue) 192.50 183.00 178.00 178.00 203,580
23rd Jun 2025 (Mon) 190.00 199.00 190.00 194.00 498,318
20th Jun 2025 (Fri) 195.00 195.00 190.00 190.00 275,678
19th Jun 2025 (Thu) 193.50 196.50 190.00 195.00 572,042
18th Jun 2025 (Wed) 185.50 190.00 185.00 190.00 573,123
17th Jun 2025 (Tue) 177.50 180.00 177.50 180.00 97,785
16th Jun 2025 (Mon) 176.00 183.50 176.00 180.00 409,767
13th Jun 2025 (Fri) 180.00 180.00 174.50 178.00 148,156
12th Jun 2025 (Thu) 179.50 178.00 177.00 178.00 422,998
11th Jun 2025 (Wed) 169.50 176.00 176.00 176.00 375,554
10th Jun 2025 (Tue) 167.50 173.00 168.50 170.00 415,018
9th Jun 2025 (Mon) 150.00 166.00 150.00 166.00 538,365
6th Jun 2025 (Fri) 147.50 150.00 150.00 150.00 129,848
5th Jun 2025 (Thu) 150.00 152.50 146.50 147.00 144,637
4th Jun 2025 (Wed) 152.50 152.50 150.50 152.50 113,392
3rd Jun 2025 (Tue) 152.50 155.00 152.50 152.50 51,275
2nd Jun 2025 (Mon) 152.50 155.00 151.50 152.50 145,272
30th May 2025 (Fri) 152.50 154.00 152.50 154.00 66,031
29th May 2025 (Thu) 152.00 154.00 151.50 154.00 200,607
28th May 2025 (Wed) 144.00 152.50 144.00 150.00 397,888
27th May 2025 (Tue) 140.00 144.00 140.00 144.00 357,131
26th May 2025 (Mon) 139.50 139.50 139.50 139.50 0
FTSE 100 Latest
Value9,120.31
Change-18.06