Singapore markets open in 5 hours 9 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,076.69 -164.10 (-0.26%) CMC Crypto 200
1,321.52 -38.81 (-2.85%)
Kistos Holdings Plc (KIST.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 140.00 | 138.06 | 135.00 | 135.00 | 135.00 | 49,206 |
| 20 Jun 2024 | 141.00 | 142.00 | 138.00 | 138.00 | 138.00 | 42,231 |
| 19 Jun 2024 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | 61,676 |
| 18 Jun 2024 | 143.50 | 145.00 | 142.00 | 144.00 | 144.00 | 169,820 |
| 17 Jun 2024 | 146.50 | 147.00 | 143.00 | 144.00 | 144.00 | 111,991 |
| 14 Jun 2024 | 149.00 | 148.15 | 141.50 | 141.50 | 141.50 | 91,251 |
| 13 Jun 2024 | 151.00 | 151.34 | 147.50 | 147.50 | 147.50 | 153,906 |
| 12 Jun 2024 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | 161,275 |
| 11 Jun 2024 | 151.00 | 151.70 | 150.00 | 150.00 | 150.00 | 58,436 |
| 10 Jun 2024 | 152.50 | 152.40 | 150.00 | 151.00 | 151.00 | 157,082 |
| 07 Jun 2024 | 153.00 | 154.80 | 148.00 | 152.50 | 152.50 | 485,335 |
| 06 Jun 2024 | 148.50 | 153.00 | 147.00 | 152.00 | 152.00 | 172,294 |
| 05 Jun 2024 | 150.50 | 154.00 | 147.00 | 149.00 | 149.00 | 431,818 |
| 04 Jun 2024 | 146.50 | 151.00 | 143.75 | 150.00 | 150.00 | 377,569 |
| 03 Jun 2024 | 138.50 | 145.44 | 138.00 | 144.00 | 144.00 | 756,210 |
| 31 May 2024 | 138.50 | 140.00 | 137.00 | 137.00 | 137.00 | 123,961 |
| 30 May 2024 | 138.50 | 140.00 | 137.00 | 138.00 | 138.00 | 327,740 |
| 29 May 2024 | 138.00 | 140.00 | 136.00 | 140.00 | 140.00 | 177,589 |
| 28 May 2024 | 136.00 | 139.00 | 135.00 | 138.00 | 138.00 | 445,457 |
| 24 May 2024 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 410,197 |
| 23 May 2024 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 154,088 |
| 22 May 2024 | 141.00 | 143.00 | 135.00 | 136.00 | 136.00 | 487,558 |
| 21 May 2024 | 145.50 | 147.00 | 140.00 | 140.00 | 140.00 | 203,092 |
| 20 May 2024 | 146.00 | 147.00 | 144.00 | 145.50 | 145.50 | 101,946 |
| 17 May 2024 | 148.00 | 149.00 | 145.00 | 146.50 | 146.50 | 110,267 |
| 16 May 2024 | 148.00 | 149.00 | 146.50 | 147.00 | 147.00 | 139,036 |
| 15 May 2024 | 156.00 | 157.00 | 146.00 | 148.00 | 148.00 | 705,039 |
| 14 May 2024 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | 399,810 |
| 13 May 2024 | 167.50 | 170.00 | 155.00 | 156.00 | 156.00 | 504,524 |
| 10 May 2024 | 173.00 | 175.00 | 171.00 | 173.50 | 173.50 | 92,359 |
| 09 May 2024 | 176.00 | 179.00 | 173.00 | 173.00 | 173.00 | 118,448 |
| 08 May 2024 | 176.00 | 179.00 | 173.00 | 177.00 | 177.00 | 99,263 |
| 07 May 2024 | 176.00 | 179.00 | 170.50 | 174.00 | 174.00 | 49,174 |
| 03 May 2024 | 175.00 | 177.00 | 173.00 | 173.00 | 173.00 | 68,865 |
| 02 May 2024 | 176.50 | 180.00 | 173.00 | 173.50 | 173.50 | 76,686 |
| 01 May 2024 | 180.50 | 181.00 | 177.66 | 176.50 | 176.50 | 152,540 |
| 30 Apr 2024 | 181.50 | 183.00 | 178.00 | 180.00 | 180.00 | 214,748 |
| 29 Apr 2024 | 177.50 | 185.00 | 173.00 | 179.00 | 179.00 | 262,870 |
| 26 Apr 2024 | 173.00 | 180.00 | 171.44 | 178.00 | 178.00 | 231,430 |
| 25 Apr 2024 | 169.50 | 174.00 | 168.00 | 173.00 | 173.00 | 107,137 |
| 24 Apr 2024 | 170.50 | 171.95 | 167.11 | 170.00 | 170.00 | 119,229 |
| 23 Apr 2024 | 166.50 | 170.50 | 166.75 | 167.50 | 167.50 | 149,291 |
| 22 Apr 2024 | 166.50 | 168.00 | 165.00 | 165.00 | 165.00 | 47,481 |
| 19 Apr 2024 | 165.00 | 168.00 | 163.80 | 165.00 | 165.00 | 91,027 |
| 18 Apr 2024 | 165.00 | 167.00 | 162.00 | 167.00 | 167.00 | 65,906 |
| 17 Apr 2024 | 164.50 | 168.00 | 160.50 | 162.50 | 162.50 | 81,193 |
| 16 Apr 2024 | 165.50 | 168.00 | 161.00 | 164.50 | 164.50 | 64,463 |
| 15 Apr 2024 | 168.50 | 170.00 | 165.00 | 167.00 | 167.00 | 64,310 |
| 12 Apr 2024 | 166.50 | 170.00 | 167.00 | 167.00 | 167.00 | 106,492 |
| 11 Apr 2024 | 159.00 | 170.00 | 158.00 | 167.00 | 167.00 | 197,203 |
| 10 Apr 2024 | 151.50 | 160.20 | 152.00 | 159.00 | 159.00 | 186,423 |
| 09 Apr 2024 | 153.00 | 154.00 | 150.00 | 154.00 | 154.00 | 124,441 |
| 08 Apr 2024 | 156.00 | 156.75 | 152.00 | 153.00 | 153.00 | 112,371 |
| 05 Apr 2024 | 159.50 | 160.00 | 153.50 | 155.50 | 155.50 | 173,833 |
| 04 Apr 2024 | 154.50 | 160.00 | 157.00 | 158.00 | 158.00 | 164,949 |
| 03 Apr 2024 | 146.00 | 157.00 | 145.80 | 157.00 | 157.00 | 184,623 |
| 02 Apr 2024 | 144.50 | 146.00 | 143.00 | 146.00 | 146.00 | 149,414 |
| 28 Mar 2024 | 144.50 | 146.00 | 143.00 | 146.00 | 146.00 | 383,427 |
| 27 Mar 2024 | 147.00 | 147.40 | 143.00 | 144.20 | 144.20 | 91,185 |
| 26 Mar 2024 | 148.00 | 150.00 | 146.00 | 147.00 | 147.00 | 254,910 |
| 25 Mar 2024 | 150.50 | 151.60 | 146.88 | 148.00 | 148.00 | 182,850 |
| 22 Mar 2024 | 150.00 | 153.00 | 148.00 | 148.00 | 148.00 | 134,242 |
| 21 Mar 2024 | 148.50 | 151.88 | 147.00 | 149.00 | 149.00 | 159,666 |
| 20 Mar 2024 | 148.50 | 150.00 | 146.95 | 148.00 | 148.00 | 284,347 |
| 19 Mar 2024 | 149.00 | 150.84 | 147.00 | 148.50 | 148.50 | 147,790 |
| 18 Mar 2024 | 148.00 | 150.50 | 146.00 | 150.00 | 150.00 | 64,169 |
| 15 Mar 2024 | 146.50 | 150.00 | 146.00 | 148.00 | 148.00 | 276,603 |
| 14 Mar 2024 | 146.50 | 147.00 | 146.00 | 147.00 | 147.00 | 61,732 |
| 13 Mar 2024 | 146.50 | 147.00 | 145.00 | 147.00 | 147.00 | 237,866 |
| 12 Mar 2024 | 146.50 | 147.00 | 145.00 | 146.00 | 146.00 | 62,655 |
| 11 Mar 2024 | 149.00 | 148.50 | 145.00 | 145.00 | 145.00 | 160,298 |
| 08 Mar 2024 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 125,870 |
| 07 Mar 2024 | 150.50 | 151.00 | 145.00 | 150.00 | 150.00 | 173,678 |
| 06 Mar 2024 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | 96,817 |
| 05 Mar 2024 | 163.50 | 165.00 | 149.00 | 149.00 | 149.00 | 306,644 |
| 04 Mar 2024 | 170.50 | 170.29 | 162.48 | 166.00 | 166.00 | 95,614 |
| 01 Mar 2024 | 171.50 | 173.00 | 168.00 | 170.00 | 170.00 | 124,217 |
| 29 Feb 2024 | 172.50 | 175.00 | 170.00 | 170.00 | 170.00 | 31,505 |
| 28 Feb 2024 | 172.50 | 175.00 | 171.23 | 173.00 | 173.00 | 42,923 |
| 27 Feb 2024 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 28,602 |
| 26 Feb 2024 | 172.50 | 175.00 | 170.00 | 170.00 | 170.00 | 51,634 |
| 23 Feb 2024 | 174.50 | 175.00 | 170.00 | 173.00 | 173.00 | 195,110 |
| 22 Feb 2024 | 168.00 | 180.00 | 170.00 | 175.00 | 175.00 | 448,071 |
| 21 Feb 2024 | 156.00 | 170.00 | 155.00 | 170.00 | 170.00 | 1,041,787 |
| 20 Feb 2024 | 141.00 | 157.00 | 140.00 | 156.00 | 156.00 | 2,211,273 |
| 19 Feb 2024 | 141.00 | 142.00 | 138.00 | 138.00 | 138.00 | 66,616 |
| 16 Feb 2024 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | 68,229 |
| 15 Feb 2024 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | 148,888 |
| 14 Feb 2024 | 142.00 | 143.00 | 140.80 | 140.80 | 140.80 | 105,843 |
| 13 Feb 2024 | 142.50 | 144.00 | 141.00 | 141.00 | 141.00 | 296,397 |
| 12 Feb 2024 | 142.50 | 144.00 | 141.00 | 142.00 | 142.00 | 410,990 |
| 09 Feb 2024 | 142.50 | 144.00 | 141.00 | 141.00 | 141.00 | 57,258 |
| 08 Feb 2024 | 143.00 | 144.00 | 141.00 | 141.80 | 141.80 | 158,134 |
| 07 Feb 2024 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | 167,128 |
| 06 Feb 2024 | 143.00 | 144.00 | 140.00 | 141.00 | 141.00 | 1,394,932 |
| 05 Feb 2024 | 143.00 | 144.00 | 141.00 | 141.00 | 141.00 | 131,558 |
| 02 Feb 2024 | 143.00 | 144.00 | 140.00 | 141.00 | 141.00 | 259,091 |
| 01 Feb 2024 | 149.00 | 149.00 | 142.00 | 142.40 | 142.40 | 489,348 |
| 31 Jan 2024 | 151.50 | 153.00 | 148.00 | 150.00 | 150.00 | 62,186 |
| 30 Jan 2024 | 151.50 | 153.00 | 145.00 | 149.80 | 149.80 | 291,057 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.