Kistos plc (KIST.L) LSE

Currency In GBp

KIST.L Historical Return

If you invested 1000 GBp in Kistos plc (KIST.L) since IPO date, it would be worth 2,762.79 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,227.27 GBp, while 1000 GBp invested 1 year ago would be worth 1,816.51 GBp. This corresponds to total returns of 176.28%, 22.73%, 81.65%, respectively, with annualized returns of 19.36%, 4.18%, 81.65%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KIST.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	286.95	297	297	299.9	285	150,880
August 20, 2026	285	287.5	287.5	295	280	310,390
August 19, 2026	280	286	286	288	275	244,941
August 18, 2026	282.5	282	282	285	276	101,386
August 17, 2026	285	280	280	290	280	97,706
August 14, 2026	285	285	285	290	280	63,005
August 13, 2026	282.5	285	285	290	280	202,203
August 12, 2026	280	285	285	285	275	315,912
August 11, 2026	260	276	276	280	260	407,346
August 10, 2026	260	265	265	265	255	45,531
August 07, 2026	260	260	260	265	255	81,216
August 06, 2026	260	263	263	264.9	258.56	117,029
August 05, 2026	260	261	261	265	255	137,877
August 04, 2026	267.5	260	260	270	255	43,665
August 03, 2026	270	267.5	267.5	275	255	156,224
July 31, 2026	260	272	272	275	255	330,533
July 30, 2026	262.5	260	260	265	255	46,325
July 29, 2026	262.5	265	265	270	260	155,368
July 28, 2026	273	260	260	275	260	133,220
July 27, 2026	270	258	258	275	250	89,093
July 23, 2026	277.5	275	275	280	270	109,954
July 22, 2026	260	275	275	280	260	47,449
July 21, 2026	275	270	270	280	270	37,953
July 20, 2026	279.5	278	278	290	275	227,969
July 17, 2026	277.5	277	277	280	275	169,520
July 16, 2026	282.5	277.5	277.5	283.5	275	97,995
July 15, 2026	282.5	280	280	285	280	80,377
July 14, 2026	285	282.5	282.5	295	280	167,570
July 13, 2026	285	280	280	290	275	175,506
July 10, 2026	280	277.5	277.5	285	275	98,897
July 09, 2026	285	280	280	290	270	106,808
July 08, 2026	276	283	283	289	270	168,155
July 07, 2026	275	275	275	280	270	111,702
July 06, 2026	275	273	273	280	266.5	257,432
July 03, 2026	255	269	269	280	250	207,077
July 02, 2026	247.5	255	255	260	245	213,610
July 01, 2026	242.5	247.5	247.5	250	240	55,192
June 30, 2026	240	242.5	242.5	245	235	82,293
June 29, 2026	235	242	242	245	230	178,045
June 26, 2026	233.7	230	230	240	228.6	186,267
June 25, 2026	230	230	230	235	220	202,738
June 24, 2026	227.5	235	235	235	225	60,636
June 23, 2026	232.5	228	228	235	225	134,276
June 22, 2026	237.5	231	231	240	230	91,377
June 19, 2026	237.5	238	238	238	230	60,800
June 18, 2026	244	238	238	245	230	309,406
June 17, 2026	240	235	235	240	230	112,602
June 16, 2026	242.5	237	237	245	235	143,534
June 15, 2026	243	240	240	250	235	452,052
June 12, 2026	262	255	255	262	248	205,213
June 11, 2026	260	263	263	270	255	192,165
June 10, 2026	262.5	264	264	265	255	96,178
June 09, 2026	257.5	262	262	268.8	255	147,167
June 08, 2026	262.5	260	260	270	255	168,055
June 05, 2026	265	257	257	270	255	283,672
June 04, 2026	270	265	265	275	260	104,128
June 03, 2026	270	270	270	275	265	203,251
June 02, 2026	277	270	270	280	265	122,534
June 01, 2026	271	275	275	280	265	282,333
May 29, 2026	272.5	272	272	280	270	182,962