Gulf Keystone Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 212.00 | 226.00 | 212.00 | 225.00 | 225.00 | 941,396 |
| 2026-10-16 | 210.00 | 222.00 | 210.00 | 217.50 | 217.50 | 1,208,760 |
| 2026-10-15 | 201.00 | 215.00 | 196.60 | 208.50 | 208.50 | 1,458,367 |
| 2026-10-14 | 201.00 | 202.50 | 198.00 | 199.00 | 199.00 | 482,855 |
| 2026-10-13 | 198.00 | 204.00 | 192.00 | 198.00 | 198.00 | 332,673 |
| 2026-10-12 | 197.60 | 204.50 | 196.20 | 196.20 | 196.20 | 261,514 |
| 2026-10-09 | 200.00 | 203.50 | 195.80 | 197.60 | 197.60 | 261,674 |
| 2026-10-08 | 190.20 | 199.40 | 190.20 | 199.40 | 199.40 | 544,327 |
| 2026-10-07 | 191.00 | 195.82 | 190.80 | 192.20 | 192.20 | 166,192 |
| 2026-10-06 | 198.20 | 198.20 | 190.80 | 191.40 | 191.40 | 386,156 |
| 2026-10-05 | 198.20 | 198.20 | 191.80 | 195.60 | 195.60 | 191,243 |
| 2026-10-02 | 195.00 | 195.20 | 190.20 | 194.00 | 194.00 | 370,308 |
| 2026-10-01 | 191.00 | 197.80 | 187.52 | 191.20 | 191.20 | 652,200 |
| 2026-09-30 | 200.00 | 205.50 | 193.20 | 193.80 | 193.80 | 608,421 |
| 2026-09-29 | 203.50 | 205.00 | 197.00 | 202.00 | 202.00 | 643,973 |
| 2026-09-28 | 201.50 | 206.00 | 197.80 | 205.00 | 205.00 | 533,469 |
| 2026-09-25 | 201.00 | 204.00 | 197.80 | 201.50 | 201.50 | 601,605 |
| 2026-09-24 | 197.20 | 202.00 | 193.00 | 202.00 | 202.00 | 596,790 |
| 2026-09-23 | 197.40 | 198.00 | 191.60 | 198.00 | 198.00 | 279,927 |
| 2026-09-22 | 198.40 | 198.40 | 189.60 | 193.20 | 193.20 | 474,524 |
| 2026-09-21 | 200.00 | 200.00 | 193.40 | 193.60 | 193.60 | 345,929 |
| 2026-09-18 | 195.00 | 199.60 | 192.00 | 197.00 | 197.00 | 251,639 |
| 2026-09-17 | 196.40 | 199.40 | 193.40 | 194.20 | 194.20 | 400,022 |
| 2026-09-16 | 200.00 | 201.00 | 195.20 | 195.20 | 195.20 | 936,196 |
| 2026-09-15 | 190.00 | 197.00 | 190.00 | 195.60 | 195.60 | 395,561 |
| 2026-09-14 | 198.60 | 198.60 | 190.00 | 195.00 | 195.00 | 434,485 |
| 2026-09-11 | 192.20 | 195.80 | 190.60 | 194.00 | 194.00 | 341,657 |
| 2026-09-10 | 198.20 | 198.20 | 191.20 | 192.80 | 192.80 | 522,499 |
| 2026-09-09 | 197.00 | 198.80 | 192.20 | 198.80 | 198.75 | 800,137 |
| 2026-09-08 | 194.40 | 195.40 | 190.00 | 193.40 | 193.36 | 403,012 |
| 2026-09-07 | 192.40 | 195.00 | 188.60 | 189.00 | 188.96 | 256,510 |
| 2026-09-04 | 192.00 | 194.18 | 186.40 | 189.80 | 186.55 | 593,986 |
| 2026-09-03 | 195.20 | 202.00 | 192.20 | 192.20 | 188.91 | 401,238 |
| 2026-09-02 | 198.60 | 201.00 | 195.00 | 197.80 | 194.42 | 1,115,414 |
| 2026-09-01 | 194.80 | 198.00 | 194.00 | 197.00 | 193.63 | 824,786 |
| 2026-08-28 | 190.20 | 197.00 | 190.20 | 192.00 | 188.72 | 605,227 |
| 2026-08-27 | 199.00 | 199.00 | 189.19 | 190.80 | 187.54 | 976,198 |
| 2026-08-26 | 199.40 | 199.40 | 188.40 | 196.20 | 192.84 | 986,324 |
| 2026-08-25 | 189.00 | 204.75 | 183.40 | 195.20 | 191.86 | 1,556,946 |
| 2026-08-24 | 188.80 | 188.80 | 181.20 | 183.40 | 180.26 | 381,967 |
| 2026-08-21 | 179.40 | 186.40 | 179.40 | 182.80 | 179.67 | 634,700 |
| 2026-08-20 | 182.00 | 188.20 | 180.00 | 181.20 | 178.10 | 1,154,254 |
| 2026-08-19 | 183.80 | 185.00 | 180.00 | 182.20 | 179.08 | 562,485 |
| 2026-08-18 | 181.00 | 182.00 | 175.80 | 179.60 | 176.53 | 435,153 |
| 2026-08-17 | 179.40 | 181.40 | 176.60 | 177.40 | 174.37 | 243,418 |
| 2026-08-14 | 181.20 | 181.20 | 176.00 | 179.80 | 176.72 | 281,207 |
| 2026-08-13 | 181.00 | 181.00 | 175.60 | 176.00 | 172.99 | 117,026 |
| 2026-08-12 | 180.20 | 181.40 | 175.40 | 177.40 | 174.37 | 244,791 |
| 2026-08-11 | 181.80 | 183.80 | 177.40 | 179.40 | 176.33 | 452,264 |
| 2026-08-10 | 174.40 | 179.00 | 172.60 | 177.00 | 173.97 | 250,235 |
| 2026-08-07 | 174.20 | 180.20 | 173.20 | 174.40 | 171.42 | 658,043 |
| 2026-08-06 | 166.00 | 172.60 | 166.00 | 170.40 | 167.49 | 122,173 |
| 2026-08-05 | 170.00 | 176.60 | 167.62 | 169.20 | 166.31 | 346,927 |
| 2026-08-04 | 176.60 | 177.00 | 168.60 | 169.60 | 166.70 | 420,655 |
| 2026-08-03 | 171.00 | 173.00 | 168.20 | 172.00 | 169.06 | 323,893 |
| 2026-07-31 | 168.00 | 177.00 | 168.00 | 170.80 | 167.88 | 383,276 |
| 2026-07-30 | 170.20 | 174.60 | 168.80 | 170.60 | 167.68 | 272,798 |
| 2026-07-29 | 175.40 | 175.40 | 170.20 | 171.00 | 168.08 | 274,158 |
| 2026-07-28 | 171.60 | 174.80 | 170.20 | 170.20 | 167.29 | 498,658 |
| 2026-07-27 | 174.00 | 176.60 | 170.60 | 173.80 | 170.83 | 385,409 |
Page 1 of 22 · 1,264 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0344 GBP |
| 2026-04-09 | 0.0425 GBP |
| 2025-09-11 | 0.0844 GBP |
| 2025-04-03 | 0.0899 GBP |
| 2024-10-17 | 0.0711 GBP |
| 2024-07-04 | 0.0533 GBP |
| 2023-07-06 | 0.1156 GBP |
| 2023-02-16 | 0.0958 GBP |
| 2022-09-22 | 0.1073 GBP |
| 2022-07-14 | 0.1954 GBP |
| 2022-06-30 | 0.0957 GBP |
| 2022-04-28 | 0.2378 GBP |
| 2022-02-10 | 0.1720 GBP |
| 2021-09-23 | 0.1709 GBP |
| 2021-07-29 | 0.0838 GBP |
| 2021-06-24 | 0.0837 GBP |
| 2019-09-19 | 0.1161 GBP |
| 2019-06-27 | 0.1136 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.