Kistos plc (KIST.L) LSE

Currency In GBp

AD
AD

KIST.L Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 11, 2026272.5270270275265253,659
November 10, 2026275266266280266125,173
November 09, 2026280270270282270193,685
November 06, 202628528028028527588,654
November 05, 2026287.5282282295280171,083
November 04, 202630029529530529594,634
November 03, 2026307.5300300315295132,881
November 02, 2026315302302324.25300164,306
October 30, 2026300312312316.5295276,872
October 29, 2026300301301305295113,847
October 28, 2026300302302305295105,299
October 27, 2026305300300310.35300163,851
October 26, 2026307.5307307310300199,999
October 23, 2026302.530530530829553,152
October 22, 2026305302302310295111,914
October 21, 2026310305305315300105,581
October 20, 2026297.5303303305295231,325
October 19, 2026295298298310291.5245,356
October 16, 2026307.5312.5312.5315306246,994
October 15, 2026305305305315300160,268
October 14, 2026302306306310300114,431
October 13, 202630030330330529586,139
October 12, 2026299300300305295106,135
October 09, 2026305299299310290225,140
October 08, 2026297.5307.5307.5310295187,578
October 07, 2026310300300312.45290.5149,383
October 06, 2026317.5315315320307117,087
October 05, 2026317.5317317325314135,631
October 02, 202632031731732531581,487
October 01, 2026315320320322.531077,394
September 30, 2026315315315318.7531068,888
September 29, 202632031631632531092,036
September 28, 202633032032033031588,480
September 25, 2026327.5320320335315.15237,844
September 24, 2026315332332335310290,140
September 23, 202631331831832031096,124
September 22, 2026320314314325312.65392,302
September 21, 2026308.5320320325305535,221
September 18, 2026297.5310310315295171,761
September 17, 2026295.5300300300290177,577
September 16, 2026322.5295295330295515,943
September 15, 2026345320320350320668,805
September 11, 2026322320320330315277,197
September 10, 2026322.5322.5322.5330310430,109
September 09, 2026310322322324.75305369,883
September 08, 2026310313313315305669,956
September 07, 2026315312312330306.65633,945
September 04, 2026295302.5302.5305290409,638
September 03, 2026295292292295285252,039
September 02, 2026285294294295280128,669
September 01, 2026285280280290275165,495
August 28, 2026280280280290275143,711
August 27, 2026275275275285271.1228,475
August 26, 2026280278278285275104,171
August 25, 2026287.5282.5282.529028054,971
August 24, 2026295287.5287.5297.528573,485
August 21, 2026286.95297297299.9285150,880
August 20, 2026285287.5287.5295280310,390
August 19, 2026280286286288275244,941
August 18, 2026282.5282282285276101,386
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved