Gulf Keystone Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 128.10 | 130.20 | 125.20 | 126.00 | 104.33 | 1,050,651 |
| 2024-08-29 | 126.00 | 128.90 | 118.55 | 125.60 | 104.00 | 1,318,676 |
| 2024-08-28 | 128.40 | 128.40 | 124.30 | 126.70 | 104.91 | 797,844 |
| 2024-08-27 | 130.60 | 131.45 | 127.40 | 128.10 | 106.07 | 896,014 |
| 2024-08-23 | 127.00 | 129.40 | 126.49 | 127.90 | 105.91 | 568,434 |
| 2024-08-22 | 130.90 | 130.90 | 125.50 | 125.50 | 103.92 | 425,811 |
| 2024-08-21 | 128.00 | 128.80 | 125.20 | 128.80 | 106.65 | 297,922 |
| 2024-08-20 | 129.40 | 129.40 | 125.00 | 125.20 | 103.67 | 651,472 |
| 2024-08-19 | 126.70 | 130.30 | 125.50 | 128.80 | 106.65 | 349,747 |
| 2024-08-16 | 128.50 | 129.30 | 126.00 | 126.70 | 104.91 | 350,436 |
| 2024-08-15 | 126.00 | 128.77 | 122.40 | 127.10 | 105.24 | 435,998 |
| 2024-08-14 | 121.60 | 127.30 | 120.30 | 125.00 | 103.51 | 370,709 |
| 2024-08-13 | 124.00 | 128.90 | 124.00 | 124.50 | 103.09 | 372,144 |
| 2024-08-12 | 126.30 | 127.70 | 124.10 | 127.00 | 105.16 | 420,744 |
| 2024-08-09 | 125.00 | 129.30 | 123.70 | 123.70 | 102.43 | 522,653 |
| 2024-08-08 | 124.50 | 124.80 | 120.74 | 124.80 | 103.34 | 258,367 |
| 2024-08-07 | 121.50 | 125.10 | 120.10 | 124.50 | 103.09 | 512,591 |
| 2024-08-06 | 119.20 | 123.80 | 118.80 | 121.20 | 100.36 | 740,708 |
| 2024-08-05 | 120.00 | 121.67 | 114.00 | 120.10 | 99.448 | 2,083,282 |
| 2024-08-02 | 129.30 | 131.40 | 124.20 | 125.60 | 104.00 | 980,181 |
| 2024-08-01 | 134.80 | 137.00 | 130.30 | 131.80 | 109.14 | 700,040 |
| 2024-07-31 | 129.60 | 135.90 | 126.90 | 134.70 | 111.54 | 1,067,121 |
| 2024-07-29 | 133.70 | 135.42 | 130.70 | 130.70 | 108.23 | 674,387 |
| 2024-07-26 | 133.70 | 136.40 | 132.90 | 133.70 | 110.71 | 538,666 |
| 2024-07-25 | 132.00 | 135.57 | 130.33 | 133.20 | 110.30 | 820,219 |
| 2024-07-24 | 135.00 | 135.00 | 131.66 | 133.70 | 110.71 | 746,790 |
| 2024-07-23 | 138.20 | 140.56 | 135.10 | 135.10 | 111.87 | 774,750 |
| 2024-07-22 | 135.00 | 140.00 | 135.00 | 137.80 | 114.10 | 870,045 |
| 2024-07-19 | 136.50 | 139.37 | 134.49 | 136.50 | 113.03 | 650,684 |
| 2024-07-18 | 140.00 | 143.30 | 138.40 | 138.40 | 114.60 | 553,844 |
| 2024-07-17 | 137.60 | 140.05 | 137.60 | 140.00 | 115.93 | 584,477 |
| 2024-07-16 | 139.30 | 143.40 | 138.50 | 139.00 | 115.10 | 675,085 |
| 2024-07-15 | 140.00 | 144.07 | 139.60 | 141.40 | 117.09 | 670,887 |
| 2024-07-12 | 140.00 | 144.32 | 139.60 | 143.20 | 118.58 | 661,652 |
| 2024-07-11 | 143.20 | 145.20 | 141.10 | 142.40 | 117.91 | 606,830 |
| 2024-07-10 | 143.50 | 146.10 | 141.70 | 145.10 | 120.15 | 941,720 |
| 2024-07-09 | 144.00 | 144.47 | 140.50 | 143.20 | 118.58 | 1,068,644 |
| 2024-07-08 | 142.60 | 142.60 | 139.60 | 140.00 | 115.93 | 1,065,888 |
| 2024-07-05 | 141.80 | 146.10 | 141.60 | 143.80 | 119.07 | 1,297,946 |
| 2024-07-04 | 144.80 | 149.00 | 141.00 | 142.50 | 118.00 | 2,070,748 |
| 2024-07-03 | 148.50 | 154.20 | 147.50 | 149.00 | 118.96 | 1,700,483 |
| 2024-07-02 | 149.50 | 150.65 | 146.90 | 148.80 | 118.80 | 788,815 |
| 2024-07-01 | 150.30 | 151.20 | 145.90 | 148.70 | 118.72 | 1,243,336 |
| 2024-06-28 | 153.00 | 153.00 | 147.10 | 147.10 | 117.45 | 689,958 |
| 2024-06-27 | 152.00 | 152.20 | 146.50 | 149.60 | 119.44 | 736,019 |
| 2024-06-26 | 142.80 | 149.50 | 142.20 | 148.00 | 118.16 | 1,047,733 |
| 2024-06-25 | 151.00 | 154.60 | 144.80 | 145.00 | 115.77 | 1,701,584 |
| 2024-06-24 | 154.20 | 155.50 | 149.70 | 151.20 | 120.72 | 802,553 |
| 2024-06-21 | 145.10 | 155.94 | 145.00 | 150.90 | 120.48 | 3,251,039 |
| 2024-06-20 | 141.50 | 143.90 | 138.10 | 141.80 | 113.21 | 1,306,174 |
| 2024-06-19 | 139.40 | 142.80 | 137.27 | 137.60 | 109.86 | 818,887 |
| 2024-06-18 | 135.20 | 140.15 | 134.10 | 139.40 | 111.30 | 908,965 |
| 2024-06-17 | 130.00 | 135.10 | 129.20 | 135.10 | 107.87 | 812,033 |
| 2024-06-14 | 132.50 | 134.50 | 130.20 | 130.70 | 104.35 | 1,212,961 |
| 2024-06-13 | 139.60 | 141.00 | 132.60 | 132.60 | 105.87 | 2,568,924 |
| 2024-06-12 | 142.70 | 146.46 | 138.87 | 139.00 | 110.98 | 2,472,241 |
| 2024-06-11 | 146.60 | 148.00 | 141.87 | 141.90 | 113.29 | 1,429,308 |
| 2024-06-10 | 138.60 | 146.50 | 138.60 | 146.50 | 116.97 | 2,166,487 |
| 2024-06-07 | 137.40 | 139.25 | 134.70 | 138.00 | 110.18 | 808,128 |
| 2024-06-06 | 136.20 | 138.80 | 134.70 | 135.10 | 107.87 | 628,523 |
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.