Kistos plc (KIST.L) LSE

160.00

+5(+3.23%)

Updated at August 19 08:36AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025156.6515515516015483,264
August 15, 2025160154.5154.5165154.5184,850
August 14, 2025160.26162.5162.5165159.5108,462
August 13, 2025160162.5162.5165160111,190
August 12, 2025160162.5162.5165160104,215
August 11, 2025160162.5162.5163.516084,122
August 08, 2025165161161170160228,238
August 07, 2025166.9167.5167.5170165150,724
August 06, 2025168170.5170.5175166129,570
August 05, 2025171.5170.5170.5173.5166165,135
August 04, 2025171.1172.5172.517517025,973
August 01, 2025175169.5169.517816999,654
July 31, 2025180175175182175172,616
July 30, 202518317917918517536,367
July 29, 2025172180180185172216,432
July 28, 2025173.5173.5173.517517228,495
July 25, 2025170173.5173.5174170103,169
July 24, 202516717017017316784,873
July 23, 2025169.55170170172.5169.597,405
July 22, 2025167.25167167172165128,826
July 21, 2025165167.5167.517016546,867
July 18, 2025168.25167.5167.5170161.5211,076
July 17, 2025172169169173168179,625
July 16, 2025165170170170.22165143,471
July 15, 2025166164164169.45160178,204
July 14, 2025170166.5166.5173165131,163
July 11, 2025171171.5171.5173168.6567,491
July 10, 2025170168168173166.588,764
July 09, 2025170170170173.75169.75176,001
July 08, 2025165167.5167.517016559,266
July 07, 2025167167.5167.517516555,924
July 04, 2025169.93168168175168127,519
July 03, 2025160168.5168.5170160242,849
July 02, 2025162158158163156185,480
July 01, 2025170.25164164173160221,094
June 30, 2025177.88172.5172.5180170392,007
June 27, 2025183175175183175115,626
June 26, 2025179.07178.5178.518317586,231
June 25, 2025178.5180180182175177,981
June 24, 2025190.25178178195176203,585
June 23, 2025190194194200190498,320
June 20, 2025195.75190190198187.5275,683
June 19, 2025193.5195195198189572,046
June 18, 2025185.5190190195180573,126
June 17, 2025179.418018018017597,792
June 16, 2025176180180185175359,778
June 13, 2025180178178180173148,171
June 12, 2025182178178184176.5423,006
June 11, 2025170.5176176182167280,753
June 10, 2025170170170176165415,023
June 09, 2025150166166170150440,866
June 06, 2025146.75150150154146.75129,848
June 05, 2025150147147153145144,638
June 04, 2025152.5152.5152.5154150113,392
June 03, 2025154.5152.5152.515515051,276
June 02, 2025155152.5152.5155150.55145,274
May 30, 2025153.8515415415515066,032
May 29, 2025152154154155150200,608
May 28, 2025144.3150150153.4144.3397,889
May 27, 2025140144144146138357,132
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved