Kistos plc (KIST.L) LSE

270.00

-5(-1.82%)

Updated at June 02 04:35PM

Currency In GBp

KIST.L Historical Return

If you invested 1000 GBp in Kistos plc (KIST.L) since IPO date, it would be worth 2,511.63 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,475.41 GBp, while 1000 GBp invested 1 year ago would be worth 1,770.49 GBp. This corresponds to total returns of 151.16%, 47.54%, 77.05%, respectively, with annualized returns of 18.15%, 8.08%, 77.05%.

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
June 01, 2026	271	275	275	280	265	282,333
May 29, 2026	272.5	272	272	280	270	182,962
May 28, 2026	275	274	274	285	270	147,845
May 27, 2026	277.5	275	275	280	270	85,474
May 26, 2026	285	276	276	295	275	113,364
May 22, 2026	285	285	285	297	285	39,479
May 21, 2026	290	292.5	292.5	298	285	109,606
May 20, 2026	295.13	290	290	300	285	101,537
May 19, 2026	295	290	290	305	290	86,415
May 18, 2026	298	300	300	310	295	256,451
May 15, 2026	295	296	296	305	295	65,992
May 14, 2026	297.5	292	292	300	290	79,486
May 13, 2026	305	297.5	297.5	310	295	108,468
May 12, 2026	295	300	300	310	293	124,162
May 11, 2026	300	296	296	305	290	170,572
May 08, 2026	286	289	289	300	280	264,507
May 07, 2026	300	285	285	305	280	308,289
May 06, 2026	315	299	299	320	290	347,038
May 05, 2026	315	315	315	330	310	302,759
May 01, 2026	320	313	313	320	310	147,124
April 30, 2026	320	319	319	335	315	343,908
April 29, 2026	300	318	318	330	295	347,232
April 28, 2026	302.5	300	300	310	295	178,285
April 27, 2026	310	302	302	312.4	300	117,539
April 24, 2026	310	308	308	325	305	283,794
April 23, 2026	297.5	310	310	320	295	521,422
April 22, 2026	284	295	295	305	272	1M
April 21, 2026	262.5	265	265	270	260	84,815
April 20, 2026	260	262	262	270	250	167,964
April 17, 2026	270	255	255	273.5	242	414,070
April 16, 2026	267.5	272.5	272.5	280	265	52,720
April 15, 2026	267.5	268	268	270	260	86,543
April 14, 2026	272.5	265	265	275	260	211,635
April 13, 2026	275	272	272	285	270	172,844
April 10, 2026	267.5	275	275	275	263	157,581
April 09, 2026	260	270	270	275	260	232,135
April 08, 2026	245	255	255	265	235	315,001
April 07, 2026	250	262.5	262.5	265	245	419,620
April 02, 2026	245	245	245	260	245	270,342
April 01, 2026	250	240	240	255	235	210,490
March 31, 2026	260	255	255	265	255	193,043
March 30, 2026	260	260	260	270	255	198,132
March 27, 2026	260	260	260	265	250	152,185
March 26, 2026	245	258	255	259	240	77,600
March 25, 2026	248	247	247	255	233.23	207,601
March 24, 2026	246	255	255	260	240	175,083
March 23, 2026	261.5	244	244	274	233.5	405,821
March 20, 2026	280	260	260	280	255	383,390
March 19, 2026	274	276	276	283	260	733,144
March 18, 2026	265	260	260	273.55	258	336,146
March 17, 2026	270	262	262	275	262	145,877
March 16, 2026	275	270	270	280	263	257,111
March 13, 2026	272.5	270	270	280	260	125,116
March 12, 2026	275.1	266	266	280	255	505,437
March 11, 2026	247.5	270	270	274	243	262,470
March 10, 2026	260.5	249	249	270	240	372,177
March 09, 2026	279.5	270	270	305	265	764,943
March 06, 2026	260	273	273	280	257	437,785
March 05, 2026	250	260	260	265	247.5	168,026
March 04, 2026	250	255	255	255	240	143,368