Gulf Keystone Petroleum Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	169.00	169.60	130.20	144.40	104.09	10,005,630
2023-03-24	180.20	184.00	172.20	173.40	125.00	1,305,354
2023-03-23	179.20	185.00	176.20	182.40	131.48	1,301,573
2023-03-22	177.20	177.87	172.40	175.40	126.44	550,600
2023-03-21	172.80	177.73	171.39	176.60	127.30	620,847
2023-03-20	170.00	171.40	160.83	170.80	123.12	1,179,519
2023-03-17	170.00	178.60	168.60	171.20	123.41	1,009,446
2023-03-16	170.60	175.20	167.20	170.60	122.98	1,270,759
2023-03-15	186.80	187.00	171.00	171.00	123.27	1,528,106
2023-03-14	183.00	185.84	178.00	184.40	132.92	1,054,875
2023-03-13	192.00	195.80	181.40	182.60	131.63	1,523,467
2023-03-10	191.80	195.18	186.60	191.60	138.11	1,712,695
2023-03-09	201.00	201.66	186.60	192.40	138.69	2,655,403
2023-03-08	206.00	206.50	201.00	202.50	145.97	551,148
2023-03-07	208.50	209.50	204.94	206.00	148.50	873,532
2023-03-06	212.00	213.00	206.50	208.50	150.30	1,254,335
2023-03-03	209.00	212.00	206.50	209.50	151.02	891,056
2023-03-02	208.00	210.50	206.30	210.50	151.74	830,957
2023-03-01	205.50	212.50	205.50	207.50	149.58	1,007,815
2023-02-28	209.00	209.50	205.38	207.50	149.58	1,023,492
2023-02-27	202.00	206.50	200.50	205.50	148.13	852,521
2023-02-24	202.00	203.00	198.20	201.50	145.25	648,451
2023-02-23	195.60	199.60	194.40	199.20	143.59	589,148
2023-02-22	196.60	197.80	194.00	196.20	141.43	891,318
2023-02-21	197.00	197.41	194.80	195.60	141.00	660,412
2023-02-20	197.40	199.60	195.00	197.40	142.30	999,326
2023-02-17	200.50	202.00	197.40	198.40	143.02	1,247,756
2023-02-16	207.00	209.50	200.50	202.50	145.97	1,641,116
2023-02-15	215.00	215.00	209.50	211.00	145.20	1,500,638
2023-02-14	210.50	217.00	210.23	215.00	147.95	1,786,322
2023-02-13	210.00	212.00	204.50	209.50	144.16	1,684,743
2023-02-10	197.20	209.00	197.00	209.00	143.82	1,998,403
2023-02-09	205.00	206.00	201.00	202.00	139.00	886,580
2023-02-08	199.00	203.00	196.75	200.50	137.97	1,464,909
2023-02-07	191.00	198.40	188.20	195.80	134.74	1,964,133
2023-02-06	204.50	206.00	189.80	192.80	132.67	3,893,635
2023-02-03	203.50	208.00	202.00	204.50	140.72	968,797
2023-02-02	206.50	207.00	202.00	203.50	140.03	1,073,310
2023-02-01	202.50	209.00	201.50	205.50	141.41	1,305,038
2023-01-31	203.50	207.50	200.65	207.50	142.79	1,465,744
2023-01-30	198.00	204.00	196.00	202.00	139.00	1,792,055
2023-01-27	198.80	201.50	195.52	197.80	136.11	1,167,806
2023-01-26	192.60	200.00	192.60	197.60	135.97	679,770
2023-01-25	197.80	197.80	191.91	194.60	133.91	898,967
2023-01-24	200.50	202.00	197.00	197.00	135.56	577,048
2023-01-23	197.00	203.00	197.00	200.50	137.97	786,281
2023-01-20	198.20	199.80	196.80	199.20	137.08	565,983
2023-01-19	199.20	200.50	196.60	197.40	135.84	573,799
2023-01-18	195.20	203.00	195.20	200.00	137.63	793,702
2023-01-17	202.00	202.00	197.80	198.40	136.53	1,731,629
2023-01-16	198.80	202.28	197.00	197.60	135.97	775,403
2023-01-13	195.20	200.50	195.20	198.80	136.80	841,792
2023-01-12	194.00	198.00	194.00	196.40	135.15	426,809
2023-01-11	197.80	202.00	193.40	195.80	134.74	682,736
2023-01-10	197.00	199.80	195.20	196.40	135.15	789,977
2023-01-09	199.20	202.50	197.20	198.00	136.25	775,029
2023-01-06	195.00	199.21	195.00	196.00	134.87	627,934
2023-01-05	195.00	199.60	195.00	197.20	135.70	708,955
2023-01-04	200.00	200.00	193.78	195.00	134.19	1,332,599
2023-01-03	202.00	209.70	199.60	200.00	137.63	933,759

← NewerPage 16 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.