Gulf Keystone Petroleum Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	105.00	107.30	102.50	103.30	82.476	810,143
2024-03-07	103.50	105.30	98.500	105.00	83.833	1,752,736
2024-03-06	101.40	104.20	98.830	101.00	80.639	931,081
2024-03-05	99.150	103.10	98.400	101.50	81.039	474,779
2024-03-04	102.00	107.15	100.50	101.00	80.639	1,583,212
2024-03-01	94.500	100.80	94.500	100.00	79.841	1,453,390
2024-02-29	95.950	96.650	93.300	94.600	75.530	11,981,190
2024-02-28	97.800	99.300	93.500	95.950	76.607	875,062
2024-02-27	92.450	96.562	92.250	95.750	76.448	990,211
2024-02-26	93.800	93.800	88.750	92.450	73.813	1,404,337
2024-02-23	95.000	97.400	91.090	91.850	73.334	1,178,597
2024-02-22	95.000	95.950	92.150	94.450	75.410	1,263,775
2024-02-21	97.200	98.000	93.166	94.800	75.689	1,441,854
2024-02-20	99.000	101.00	95.650	95.650	76.368	1,172,598
2024-02-19	98.550	102.20	96.500	100.50	80.240	1,274,315
2024-02-16	99.500	102.30	97.400	98.550	78.683	1,554,420
2024-02-15	97.000	99.365	96.650	99.150	79.162	1,164,098
2024-02-14	96.550	98.800	94.600	96.550	77.086	759,797
2024-02-13	99.500	100.80	96.650	96.700	77.206	1,034,594
2024-02-12	96.000	104.72	94.250	100.00	79.841	3,782,323
2024-02-09	99.500	99.500	95.400	96.100	76.727	1,610,942
2024-02-08	99.000	100.00	94.200	97.900	78.164	1,785,647
2024-02-07	101.00	102.50	99.050	99.500	79.442	1,310,221
2024-02-06	100.90	102.50	99.050	102.20	81.597	783,982
2024-02-05	100.20	101.10	98.155	99.300	79.282	1,749,829
2024-02-02	102.00	104.08	98.330	100.70	80.400	1,257,373
2024-02-01	105.00	109.20	102.10	102.10	81.518	1,043,933
2024-01-31	110.00	110.00	105.00	105.00	83.833	945,229
2024-01-30	115.20	117.30	110.40	111.50	89.023	763,308
2024-01-29	110.00	119.90	110.00	115.40	92.136	2,177,200
2024-01-26	109.80	111.32	109.00	110.00	87.825	696,433
2024-01-25	110.70	113.20	108.40	110.20	87.985	697,643
2024-01-24	109.00	113.10	109.00	110.70	88.384	759,239
2024-01-23	111.40	112.40	108.10	108.90	86.947	752,105
2024-01-22	108.00	110.13	108.00	109.00	87.027	841,481
2024-01-19	109.00	109.20	105.76	108.00	86.228	1,051,238
2024-01-18	106.10	112.00	105.90	106.30	84.871	1,358,776
2024-01-17	111.90	114.90	104.20	106.80	85.270	1,547,326
2024-01-16	112.40	115.70	110.44	112.70	89.981	1,387,756
2024-01-15	114.50	116.60	110.90	112.10	89.502	1,176,374
2024-01-12	116.10	116.40	113.00	114.00	91.019	793,681
2024-01-11	117.00	117.00	113.00	113.90	90.939	581,427
2024-01-10	117.00	117.60	113.20	114.40	91.338	835,564
2024-01-09	117.90	120.60	114.20	115.80	92.456	564,773
2024-01-08	117.90	120.60	116.30	116.30	92.855	394,838
2024-01-05	120.00	123.70	116.80	118.80	94.851	997,386
2024-01-04	124.00	126.30	121.50	121.50	97.007	810,197
2024-01-03	127.80	129.30	124.60	126.50	101.00	836,855
2024-01-02	131.50	132.00	126.70	127.40	101.72	892,467
2023-12-29	130.90	131.20	127.80	129.10	103.07	261,528
2023-12-28	130.70	132.90	127.60	128.60	102.68	631,668
2023-12-27	133.50	134.80	128.90	129.30	103.23	1,494,954
2023-12-22	132.70	135.20	131.40	133.30	106.43	752,872
2023-12-21	128.60	134.40	127.00	131.30	104.83	1,520,225
2023-12-20	117.60	130.25	114.70	128.50	102.60	2,648,534
2023-12-19	113.20	118.80	113.20	118.60	94.691	571,870
2023-12-18	113.30	118.10	112.00	115.40	92.136	936,223
2023-12-15	112.00	118.90	108.30	113.90	90.939	1,171,122
2023-12-14	106.00	114.60	106.00	112.00	89.422	1,002,864
2023-12-13	112.00	117.20	103.76	107.70	85.989	1,663,779

← NewerPage 12 of 22 · 1,261 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.