Gulf Keystone Petroleum Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	116.30	121.00	111.70	111.70	89.182	729,648
2023-12-11	121.40	123.70	115.10	116.20	92.775	828,921
2023-12-08	120.30	123.40	119.80	121.20	96.767	430,212
2023-12-07	123.70	125.80	119.03	120.30	96.049	1,189,297
2023-12-06	127.00	129.90	123.00	123.30	98.444	512,149
2023-12-05	125.30	128.60	123.00	126.80	101.24	542,789
2023-12-04	129.00	129.60	124.60	124.60	99.482	402,959
2023-12-01	129.10	133.90	125.10	129.00	102.99	1,158,730
2023-11-30	129.00	130.80	126.00	128.50	102.60	920,792
2023-11-29	128.50	130.00	125.80	126.80	101.24	469,351
2023-11-28	131.50	133.40	126.70	127.20	101.56	1,022,140
2023-11-27	133.40	134.80	131.50	132.90	106.11	780,572
2023-11-24	131.80	135.00	129.00	133.80	106.83	1,050,524
2023-11-23	129.00	130.90	128.10	129.70	103.55	729,773
2023-11-22	130.00	131.10	125.50	126.90	101.32	1,168,916
2023-11-21	129.60	131.40	126.21	127.80	102.04	1,421,551
2023-11-20	132.40	134.80	126.70	129.60	103.47	1,439,498
2023-11-17	129.00	132.70	127.10	131.40	104.91	1,396,538
2023-11-16	134.20	137.20	127.80	128.10	102.28	2,327,909
2023-11-15	132.00	137.80	130.10	134.40	107.31	1,631,611
2023-11-14	137.00	137.80	126.80	134.00	106.99	3,614,987
2023-11-13	121.00	142.20	120.10	138.40	110.50	3,702,950
2023-11-10	118.00	119.70	115.73	117.60	93.893	397,850
2023-11-09	118.40	119.60	113.10	118.00	94.212	569,977
2023-11-08	115.00	118.00	113.07	114.20	91.178	737,444
2023-11-07	123.80	123.80	115.20	115.20	91.977	1,261,262
2023-11-06	125.00	126.00	120.20	121.10	96.687	1,094,785
2023-11-03	122.60	127.90	120.75	123.00	98.204	1,486,426
2023-11-02	122.10	124.20	119.60	122.60	97.885	1,199,819
2023-11-01	121.50	123.90	119.23	120.70	96.368	1,076,045
2023-10-31	120.80	123.50	118.63	121.00	96.608	718,567
2023-10-30	119.00	122.30	118.10	119.70	95.570	806,610
2023-10-27	117.60	122.90	117.43	120.50	96.208	1,115,908
2023-10-26	116.00	119.60	115.40	116.30	92.855	783,582
2023-10-25	115.50	120.70	115.50	117.80	94.053	959,811
2023-10-24	114.80	121.00	114.80	118.60	94.691	1,000,188
2023-10-23	118.40	120.90	113.80	116.40	92.935	1,788,083
2023-10-20	120.00	122.50	116.50	121.10	96.687	1,589,584
2023-10-19	122.00	123.30	119.10	119.90	95.729	868,289
2023-10-18	124.30	126.50	121.60	124.10	99.083	1,348,241
2023-10-17	124.10	126.50	120.40	122.20	97.566	1,141,331
2023-10-16	120.50	125.80	120.50	124.10	99.083	1,253,092
2023-10-13	125.50	125.99	119.90	121.90	97.326	2,143,713
2023-10-12	120.00	126.70	116.60	125.90	100.52	1,448,605
2023-10-11	123.60	125.80	118.40	120.00	95.809	2,178,269
2023-10-10	118.60	124.10	115.36	122.50	97.805	2,063,519
2023-10-09	120.90	123.00	113.30	115.90	92.536	2,051,207
2023-10-06	116.20	121.20	114.00	117.90	94.132	3,176,399
2023-10-05	108.80	117.57	107.00	113.20	90.380	3,767,480
2023-10-04	114.00	117.20	106.80	109.00	87.027	3,567,749
2023-10-03	125.00	126.95	113.00	113.10	90.300	4,085,763
2023-10-02	102.50	133.60	101.90	125.00	99.801	12,226,020
2023-09-29	103.40	105.70	100.70	102.40	81.757	1,229,048
2023-09-28	101.20	103.10	98.750	102.90	82.156	1,199,172
2023-09-27	101.50	103.30	97.844	100.30	80.080	2,859,704
2023-09-26	110.00	111.00	99.100	100.10	79.921	4,163,087
2023-09-25	101.00	114.07	100.42	110.00	87.825	5,685,379
2023-09-22	99.900	104.70	99.000	100.00	79.841	2,281,301
2023-09-21	97.350	104.00	96.550	102.80	82.077	2,721,850
2023-09-20	90.450	101.60	90.300	99.950	79.801	2,450,991

← NewerPage 13 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.