LSE · KIST · stock
Kistos Holdings Plc (KIST) stock price history
Every LSE trading session of Kistos Holdings Plc from Nov 25, 2020 to Sep 28, 2026: 1,473 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KIST adjusted close, 2020 to 2026
- £6.65
- All time high, 2022
- £3.50
- 52 week high, £1.45 low
- 1,473
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
KIST key facts
- Kistos Holdings Plc (KIST) closed at £3.20 on Sep 28, 2026 on LSE.
- KIST's all time high close is £6.65, set on Aug 26, 2022; its all time low close is £0.9320 on Nov 13, 2024.
- KIST's 52 week range is £1.45 to £3.50.
- KIST returned +92.2% over the year to Sep 28, 2026 and -5.9% over five years.
- Since Nov 25, 2020 KIST returned +198%, +20.5% a year compounded.
- KIST's deepest drawdown was -86.0% from Aug 26, 2022 to Nov 13, 2024.
- DataCedar holds 1,473 daily sessions of KIST history from Nov 25, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KIST price chart, 2020 to 2026
KIST returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.3% |
| 3 months | +39.1% |
| 6 months | +23.1% |
| Year to date | +82.3% |
| 1 year | +92.2% |
| 3 years | +47.5% |
| 5 years | -5.9% |
| 10 years | n/a |
| Since Nov 25, 2020 | +197.7% |
| Compound annual growth, 5.8 years | +20.5% |
KIST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £6.65 on Aug 26, 2022
- All time low close
- £0.9320 on Nov 13, 2024
- 52 week high
- £3.50 on Sep 15, 2026
- 52 week low
- £1.45 on Dec 8, 2025
- Deepest drawdown
- -86.0% from Aug 26, 2022 to Nov 13, 2024, not yet recovered
- Best single session
- +18.6% on Dec 9, 2025
- Worst single session
- -10.8% on Sep 13, 2022
- Volatility, 1 year annualised
- 51.2%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2020
- 3.0×
- Best calendar year
- 2021, +151%
- Worst calendar year
- 2023, -62%
KIST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Nov 25, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.79 | £3.50 | £1.73 | £3.20 | +77.8% | 45.3M | 187 |
| 2025 | £1.05 | £2.10 | £1.04 | £1.80 | +71.4% | 47.4M | 253 |
| 2024 | £1.66 | £1.85 | £0.9300 | £1.05 | -36.4% | 47.6M | 254 |
| 2023 | £4.33 | £4.39 | £1.60 | £1.65 | -62.1% | 50.4M | 251 |
| 2022 | £4.11 | £6.65 | £3.18 | £4.35 | +6.1% | 99.2M | 250 |
| 2021 | £1.64 | £4.52 | £1.45 | £4.10 | +150.8% | 66M | 253 |
| 2020 | £1.08 | £1.70 | £1.00 | £1.64 | n/a | 14.6M | 25 |
KIST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £3.20 | +14.3% |
| August 2026 | £2.80 | +2.9% |
| July 2026 | £2.72 | +12.2% |
| June 2026 | £2.43 | -10.8% |
| May 2026 | £2.72 | -14.7% |
| April 2026 | £3.19 | +25.1% |
| March 2026 | £2.55 | +6.3% |
| February 2026 | £2.40 | +2.1% |
| January 2026 | £2.35 | +30.6% |
| December 2025 | £1.80 | +16.1% |
| November 2025 | £1.55 | -18.2% |
| October 2025 | £1.90 | +21.5% |
About the KIST data
Daily bars. 1,473 sessions from Nov 25, 2020 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 25, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KIST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
KIST share price history
