Kistos PLC(GB:KIST)
GBXÂ 260.00-2.00 (-0.76%)
GB:KIST
Kistos PLC historical prices
GBXÂ 260.00
At close:-2.00 (-0.76%)
Want to see GB:KIST full AI Analyst Report?
Kistos PLC (KIST) Historical Prices
22 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 265.00 | 270.00 | 260.00 | 260.00 | 260.00 | -0.76% | 214,467 | 0.99 |
| Nov 12, 2026 | 270.00 | 270.00 | 260.00 | 262.00 | 262.00 | -2.96% | 193,882 | 0.90 |
| Nov 11, 2026 | 272.50 | 275.00 | 265.00 | 270.00 | 270.00 | +1.50% | 253,659 | 1.19 |
| Nov 10, 2026 | 275.00 | 280.00 | 266.00 | 266.00 | 266.00 | -5.00% | 125,173 | 0.58 |
| Nov 09, 2026 | 280.00 | 282.00 | 270.00 | 270.00 | 270.00 | -3.57% | 214,504 | 0.99 |
| Nov 06, 2026 | 285.00 | 285.00 | 275.00 | 280.00 | 280.00 | -0.71% | 82,919 | 0.37 |
| Nov 05, 2026 | 287.50 | 295.00 | 280.00 | 282.00 | 282.00 | -4.41% | 171,084 | 0.78 |
| Nov 04, 2026 | 300.00 | 305.00 | 295.00 | 295.00 | 295.00 | -1.67% | 94,634 | 0.43 |
| Nov 03, 2026 | 307.50 | 315.00 | 295.00 | 300.00 | 300.00 | -0.66% | 132,881 | 0.61 |
| Nov 02, 2026 | 317.50 | 324.25 | 300.00 | 302.00 | 302.00 | -3.21% | 164,307 | 0.75 |
| Oct 30, 2026 | 300.00 | 316.50 | 295.00 | 312.00 | 312.00 | +3.65% | 276,874 | 1.29 |
| Oct 29, 2026 | 302.50 | 305.00 | 295.00 | 301.00 | 301.00 | -0.33% | 113,848 | 0.53 |
| Oct 28, 2026 | 300.00 | 305.00 | 295.00 | 302.00 | 302.00 | +0.67% | 99,438 | 0.45 |
| Oct 27, 2026 | 305.00 | 310.35 | 295.00 | 300.00 | 300.00 | -2.28% | 236,350 | 1.09 |
| Oct 26, 2026 | 302.50 | 310.00 | 300.00 | 307.00 | 307.00 | +0.66% | 199,999 | 0.93 |
| Oct 23, 2026 | 302.50 | 308.00 | 295.00 | 305.00 | 305.00 | +0.99% | 53,152 | 0.25 |
| Oct 22, 2026 | 305.00 | 310.00 | 295.00 | 302.00 | 302.00 | -0.98% | 111,913 | 0.52 |
| Oct 21, 2026 | 305.00 | 315.00 | 300.00 | 305.00 | 305.00 | +0.66% | 105,581 | 0.49 |
| Oct 20, 2026 | 297.50 | 305.00 | 295.00 | 303.00 | 303.00 | +1.68% | 308,692 | 1.44 |
| Oct 19, 2026 | 302.50 | 310.00 | 291.50 | 298.00 | 298.00 | -4.64% | 245,359 | 1.16 |
| Oct 16, 2026 | 307.50 | 315.00 | 306.00 | 312.50 | 312.50 | +2.46% | 241,430 | 1.16 |
| Oct 15, 2026 | 305.00 | 315.00 | 300.00 | 305.00 | 305.00 | -0.33% | 160,267 | 0.77 |
| Oct 14, 2026 | 305.00 | 310.00 | 300.00 | 306.00 | 306.00 | +0.99% | 114,431 | 0.55 |
| Oct 13, 2026 | 300.00 | 305.00 | 295.00 | 303.00 | 303.00 | +1.00% | 86,140 | 0.41 |
| Oct 12, 2026 | 297.50 | 305.00 | 295.00 | 300.00 | 300.00 | +0.33% | 106,137 | 0.51 |
| Oct 09, 2026 | 305.00 | 310.00 | 290.00 | 299.00 | 299.00 | -2.76% | 225,141 | 1.08 |
| Oct 08, 2026 | 297.50 | 310.00 | 295.00 | 307.50 | 307.50 | +2.50% | 187,578 | 0.90 |
| Oct 07, 2026 | 310.00 | 312.45 | 290.50 | 300.00 | 300.00 | -4.76% | 149,383 | 0.72 |
| Oct 06, 2026 | 317.50 | 320.00 | 307.00 | 315.00 | 315.00 | -0.63% | 138,563 | 0.67 |
| Oct 05, 2026 | 317.50 | 325.00 | 314.00 | 317.00 | 317.00 | 0.00% | 135,630 | 0.65 |
| Oct 02, 2026 | 320.00 | 325.00 | 315.00 | 317.00 | 317.00 | -0.94% | 81,487 | 0.39 |
| Oct 01, 2026 | 315.00 | 322.50 | 310.00 | 320.00 | 320.00 | +1.59% | 77,395 | 0.37 |
| Sep 30, 2026 | 315.00 | 318.75 | 310.00 | 315.00 | 315.00 | -0.32% | 79,388 | 0.37 |
| Sep 29, 2026 | 320.00 | 325.00 | 310.00 | 316.00 | 316.00 | -1.25% | 92,036 | 0.43 |
| Sep 28, 2026 | 320.00 | 330.00 | 315.00 | 320.00 | 320.00 | 0.00% | 88,479 | 0.41 |
| Sep 25, 2026 | 327.50 | 335.00 | 315.15 | 320.00 | 320.00 | -3.61% | 237,844 | 1.12 |
| Sep 24, 2026 | 315.00 | 335.00 | 310.00 | 332.00 | 332.00 | +4.40% | 292,638 | 1.39 |
| Sep 23, 2026 | 315.00 | 320.00 | 310.00 | 318.00 | 318.00 | +1.27% | 119,124 | 0.56 |
| Sep 22, 2026 | 315.00 | 325.00 | 312.65 | 314.00 | 314.00 | -1.88% | 423,302 | 2.03 |
| Sep 21, 2026 | 310.00 | 325.00 | 305.00 | 320.00 | 320.00 | +3.23% | 535,219 | 2.66 |
| Sep 18, 2026 | 297.50 | 315.00 | 295.00 | 310.00 | 310.00 | +3.33% | 194,960 | 0.98 |
| Sep 17, 2026 | 297.50 | 300.00 | 290.00 | 300.00 | 300.00 | +1.69% | 237,578 | 1.20 |
| Sep 16, 2026 | 322.50 | 330.00 | 295.00 | 295.00 | 295.00 | -7.81% | 554,107 | 2.92 |
| Sep 15, 2026 | 347.50 | 350.00 | 320.00 | 320.00 | 320.00 | -2.74% | 668,806 | 3.63 |
| Sep 14, 2026 | 320.00 | 335.00 | 315.00 | 329.00 | 329.00 | +2.81% | 412,375 | 2.30 |
| Sep 11, 2026 | 322.50 | 330.00 | 315.00 | 320.00 | 320.00 | -0.78% | 285,829 | 1.61 |
| Sep 10, 2026 | 322.50 | 330.00 | 310.00 | 322.50 | 322.50 | +0.16% | 430,108 | 2.42 |
| Sep 09, 2026 | 310.00 | 324.75 | 305.00 | 322.00 | 322.00 | +2.88% | 369,883 | 2.11 |
| Sep 08, 2026 | 310.00 | 315.00 | 305.00 | 313.00 | 313.00 | +0.32% | 669,954 | 4.00 |
| Sep 07, 2026 | 310.00 | 330.00 | 306.65 | 312.00 | 312.00 | +3.14% | 760,253 | 4.84 |
