Kistos plc (KIST.L) LSE

177.00

-3(-1.67%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025180177177185175110,179
December 23, 202518018018018518048,755
December 22, 2025185182.5182.5188180337,040
December 19, 2025189.518218219018064,581
December 18, 2025186185185190182141,766
December 17, 2025186185185190182.38193,430
December 16, 202518018518519018055,781
December 15, 2025190185185197180342,593
December 12, 2025205190190210190504,113
December 11, 2025189202202208180962,954
December 10, 2025180185185194165577,382
December 09, 2025163.9175175190150.25903,559
December 08, 2025151147.5147.515514596,107
December 05, 2025152.5151151155150103,001
December 04, 2025160.1156156162150104,724
December 03, 202516216516516515547,466
December 02, 202516516016016515590,869
December 01, 2025153.5156156162152318,302
November 28, 2025156155155160150139,758
November 27, 2025156153.5153.5160152.5290,834
November 26, 2025161158.5158.5170153.84288,534
November 25, 202516115915916515792,969
November 24, 2025161158.5158.516515791,078
November 21, 202516416116116515733,586
November 20, 202516116516516516078,682
November 19, 202516516016017015782,371
November 18, 2025167.5167.5167.5167.516514,947
November 17, 2025167.516516517016533,503
November 14, 202517516716717516737,861
November 13, 202517617217217717259,592
November 12, 2025176.517517517817549,150
November 11, 2025177175.5175.5178173.556,537
November 10, 2025180.5178.5178.518417768,077
November 07, 2025182.517717718517791,996
November 06, 2025186.5178178188178164,689
November 05, 2025186.5185185188185132,028
November 04, 2025185185185189180126,181
November 03, 2025188.5185.5185.5195182163,406
October 31, 2025181.5189.5189.5190181193,454
October 30, 2025175181.5181.5183173.35218,383
October 29, 2025168171171175168119,380
October 28, 202517017217217216849,162
October 27, 2025171171171172168138,017
October 24, 2025170174174175170172,887
October 23, 2025163170170172.5162.5134,158
October 22, 202515716016016515263,028
October 21, 202515515615616015298,836
October 20, 2025150157.5157.5160150150,433
October 17, 2025151151151152150140,740
October 16, 2025150.5150150155150124,282
October 15, 2025157.5154154158150209,629
October 14, 202515515515516015551,967
October 13, 2025160155155165150173,489
October 10, 2025161.5159.5159.5167155148,704
October 09, 2025160161.5161.5165155111,186
October 08, 202516816016016815864,959
October 07, 202516616216216816231,789
October 06, 2025167.5164164170162102,525
October 03, 2025162.5165165170160108,973
October 02, 202516016316316515775,840
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved