Gulf Keystone Petroleum Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	124.00	125.20	121.20	121.30	87.439	458,701
2023-06-23	128.90	129.81	122.20	122.80	88.520	813,916
2023-06-22	130.00	131.40	127.10	128.00	92.269	612,162
2023-06-21	132.20	135.00	130.80	132.10	95.224	866,330
2023-06-20	138.00	139.90	133.30	135.50	97.675	848,406
2023-06-19	135.00	142.52	133.83	137.70	99.261	1,007,446
2023-06-16	134.80	136.40	131.90	133.50	96.233	897,744
2023-06-15	130.00	134.70	129.80	133.50	96.233	760,110
2023-06-14	132.60	137.40	131.17	132.90	95.801	542,194
2023-06-13	133.00	135.90	132.00	132.00	95.152	785,913
2023-06-12	137.20	139.70	132.80	133.90	96.522	691,212
2023-06-09	137.00	139.40	135.60	137.50	99.117	695,529
2023-06-08	142.50	144.50	137.58	138.00	99.477	605,208
2023-06-07	143.60	145.00	138.40	141.40	101.93	697,986
2023-06-06	142.10	144.00	139.20	140.10	100.99	704,229
2023-06-05	140.00	148.00	140.00	143.70	103.59	1,569,408
2023-06-02	137.50	142.20	136.60	141.40	101.93	847,236
2023-06-01	129.00	136.21	129.00	135.30	97.531	1,394,314
2023-05-31	128.50	133.10	127.40	131.50	94.792	1,061,853
2023-05-30	130.00	133.50	128.60	130.50	94.071	1,180,156
2023-05-26	129.00	130.42	126.70	130.10	93.783	1,349,464
2023-05-25	133.00	134.10	128.20	129.30	93.206	1,013,418
2023-05-24	131.00	135.30	129.19	133.70	96.378	633,626
2023-05-23	127.90	132.70	121.60	131.80	95.008	1,653,019
2023-05-22	132.20	134.00	130.00	130.80	94.287	849,776
2023-05-19	132.30	134.50	131.20	131.90	95.080	535,272
2023-05-18	135.00	136.00	131.10	132.60	95.585	644,595
2023-05-17	133.60	136.94	133.40	134.30	96.810	1,028,726
2023-05-16	139.30	140.40	133.00	134.30	96.810	1,108,235
2023-05-15	148.10	148.92	134.11	138.30	99.694	2,160,255
2023-05-12	136.90	160.00	133.88	148.20	106.83	4,077,273
2023-05-11	142.00	143.60	133.70	133.80	96.450	1,993,826
2023-05-10	140.00	142.00	138.62	141.10	101.71	770,380
2023-05-09	141.40	142.80	135.20	141.00	101.64	1,324,035
2023-05-05	136.00	140.00	134.30	138.40	99.766	1,244,280
2023-05-04	131.50	138.90	131.50	136.80	98.612	1,123,540
2023-05-03	130.00	135.00	128.90	133.10	95.945	1,541,971
2023-05-02	132.90	136.90	129.60	129.70	93.494	2,765,377
2023-04-28	136.00	136.50	126.00	135.80	97.891	5,574,540
2023-04-27	145.70	145.70	132.20	135.90	97.963	3,607,236
2023-04-26	147.20	151.60	146.80	147.60	106.40	1,031,572
2023-04-25	153.40	155.66	147.10	147.50	106.33	2,263,713
2023-04-24	158.60	158.60	153.60	155.00	111.73	566,325
2023-04-21	151.50	156.60	151.50	155.10	111.80	693,626
2023-04-20	155.00	158.20	154.00	154.00	111.01	997,114
2023-04-19	161.00	162.79	156.21	156.80	113.03	1,477,096
2023-04-18	162.40	165.81	160.50	161.50	116.42	1,368,090
2023-04-17	163.10	168.82	163.00	165.60	119.37	1,870,333
2023-04-14	168.00	168.20	162.00	162.00	116.78	882,318
2023-04-13	168.90	169.21	162.68	166.00	119.66	755,947
2023-04-12	166.50	168.60	163.70	164.20	118.36	885,229
2023-04-11	169.00	169.00	160.44	167.00	120.38	1,617,739
2023-04-06	164.00	174.10	164.00	165.00	118.94	2,092,327
2023-04-05	167.20	169.13	163.40	165.80	119.52	1,273,162
2023-04-04	175.00	177.00	167.80	167.80	120.96	2,236,422
2023-04-03	161.20	181.00	160.80	175.80	126.73	3,945,042
2023-03-31	145.20	147.07	139.00	145.80	105.10	1,868,246
2023-03-30	145.00	150.20	142.52	145.40	104.81	1,245,074
2023-03-29	154.80	157.60	144.09	145.00	104.52	2,956,188
2023-03-28	145.60	161.80	144.60	158.00	113.89	3,067,916

← NewerPage 15 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.