Gulf Keystone Petroleum Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	91.650	93.300	89.472	92.600	73.933	1,620,825
2023-09-18	97.900	101.20	91.000	92.200	73.613	2,120,963
2023-09-15	85.000	106.00	85.000	97.800	78.084	6,424,585
2023-09-14	87.000	88.600	84.100	84.800	67.705	1,945,597
2023-09-13	91.850	94.250	87.050	87.300	69.701	1,453,411
2023-09-12	95.550	95.550	90.100	92.000	73.454	1,239,583
2023-09-11	92.700	94.650	91.381	93.350	74.532	1,675,636
2023-09-08	90.100	92.200	89.400	90.650	72.376	493,411
2023-09-07	90.000	93.000	87.600	91.350	72.935	961,865
2023-09-06	92.600	92.900	90.150	90.650	72.376	994,724
2023-09-05	96.550	96.850	90.100	92.750	74.053	2,103,731
2023-09-04	92.950	101.80	92.300	97.600	77.925	1,590,004
2023-09-01	95.700	97.650	89.917	92.300	73.693	2,041,632
2023-08-31	99.000	107.30	93.150	93.600	74.731	5,059,569
2023-08-30	104.00	105.40	101.00	103.20	82.396	1,194,532
2023-08-29	103.00	106.60	103.00	105.00	83.833	1,049,888
2023-08-25	100.40	103.20	100.40	103.20	82.396	614,091
2023-08-24	102.00	105.00	99.750	101.00	80.639	284,886
2023-08-23	100.70	106.78	100.60	102.10	81.518	1,708,260
2023-08-22	101.50	105.90	100.85	102.50	81.837	1,740,522
2023-08-21	101.20	103.80	99.900	101.20	80.799	462,441
2023-08-18	103.90	105.00	98.100	100.50	80.240	1,335,280
2023-08-17	106.90	106.90	102.47	103.00	82.236	885,359
2023-08-16	102.00	106.60	101.90	104.80	83.673	495,673
2023-08-15	108.00	109.50	103.40	104.30	83.274	809,699
2023-08-14	106.80	110.48	105.40	106.50	85.031	1,781,849
2023-08-11	99.800	108.80	98.000	107.90	86.148	2,700,918
2023-08-10	101.10	106.10	100.20	100.20	80.001	2,056,235
2023-08-09	96.400	101.08	92.610	100.50	80.240	6,900,924
2023-08-08	112.00	112.00	81.293	92.250	73.653	9,915,046
2023-08-07	118.20	118.20	112.20	112.60	89.901	2,610,626
2023-08-04	118.00	118.00	113.74	116.00	92.616	2,046,045
2023-08-03	113.40	116.20	112.33	115.90	92.536	1,479,731
2023-08-02	118.70	120.90	114.60	115.20	91.977	1,881,405
2023-08-01	126.50	128.00	119.90	120.60	96.288	1,717,699
2023-07-31	121.20	126.22	120.93	124.30	99.242	1,300,643
2023-07-28	118.00	124.69	118.00	121.90	97.326	2,341,892
2023-07-27	119.10	122.00	114.35	120.50	96.208	2,804,582
2023-07-26	114.90	118.00	113.10	116.20	92.775	2,137,768
2023-07-25	117.00	120.10	114.00	115.10	91.897	1,161,648
2023-07-24	117.80	119.77	115.40	119.00	95.011	722,770
2023-07-21	117.60	120.20	114.60	116.00	92.616	494,559
2023-07-20	120.00	120.90	117.10	117.60	93.893	645,024
2023-07-19	116.90	119.90	116.90	119.20	95.170	664,822
2023-07-18	113.70	117.90	113.20	116.90	93.334	716,843
2023-07-17	116.10	118.67	112.60	115.30	92.057	1,347,684
2023-07-14	124.00	124.00	116.10	116.10	92.695	1,040,725
2023-07-13	121.00	123.30	120.20	121.90	97.326	595,412
2023-07-12	116.30	122.52	114.80	120.00	95.809	1,773,950
2023-07-11	115.00	119.30	113.10	116.20	92.775	710,262
2023-07-10	113.50	115.40	110.80	114.80	91.657	1,498,594
2023-07-07	112.00	114.60	110.00	114.40	91.338	2,562,762
2023-07-06	116.30	118.90	112.60	112.60	89.901	1,253,773
2023-07-05	119.80	121.80	117.90	119.00	85.781	1,115,688
2023-07-04	123.50	125.23	120.10	120.60	86.934	599,755
2023-07-03	120.40	124.70	120.40	122.70	88.448	659,348
2023-06-30	112.00	123.44	112.00	120.10	86.574	1,157,951
2023-06-29	117.00	119.80	111.80	114.70	82.681	1,410,676
2023-06-28	116.80	120.40	114.10	116.20	83.763	921,097
2023-06-27	124.30	126.20	115.46	115.50	83.258	2,114,265

← NewerPage 14 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.