Gulf Keystone Petroleum Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	201.50	202.31	198.60	201.00	138.31	402,586
2022-12-29	202.00	204.00	198.00	202.50	139.35	418,454
2022-12-28	204.00	208.94	200.43	203.00	139.69	796,625
2022-12-23	199.00	205.11	196.40	203.50	140.03	402,162
2022-12-22	199.40	204.66	197.61	199.60	137.35	487,047
2022-12-21	196.20	202.50	194.40	199.60	137.35	355,259
2022-12-20	195.20	198.00	192.00	197.00	135.56	546,844
2022-12-19	200.00	201.61	188.68	196.40	135.15	2,587,455
2022-12-16	203.50	203.50	198.00	201.00	138.31	445,255
2022-12-15	204.00	204.00	197.60	199.20	137.08	316,765
2022-12-14	200.50	204.31	198.60	199.60	137.35	587,059
2022-12-13	200.50	204.00	197.80	201.00	138.31	530,963
2022-12-12	199.40	202.50	193.18	200.50	137.97	785,051
2022-12-09	200.00	204.00	197.07	199.40	137.21	645,569
2022-12-08	198.80	205.51	198.00	200.00	137.63	511,375
2022-12-07	202.00	204.00	197.00	199.20	137.08	947,686
2022-12-06	205.00	206.99	201.50	202.50	139.35	775,122
2022-12-05	206.50	209.50	204.50	205.00	141.07	667,049
2022-12-02	209.00	210.50	206.00	207.50	142.79	530,580
2022-12-01	216.50	217.00	210.00	211.50	145.54	367,704
2022-11-30	210.50	215.00	208.05	214.00	147.26	1,143,836
2022-11-29	208.50	212.50	204.07	210.50	144.85	494,972
2022-11-28	204.00	207.00	200.00	206.50	142.10	883,538
2022-11-25	213.50	213.50	206.50	207.50	142.79	611,839
2022-11-24	207.50	211.00	206.00	210.00	144.51	365,012
2022-11-23	212.00	215.50	208.00	208.50	143.48	959,419
2022-11-22	196.00	209.00	196.00	208.00	143.13	920,463
2022-11-21	200.50	204.21	196.40	197.80	136.11	967,110
2022-11-18	201.50	205.50	199.68	202.00	139.00	955,507
2022-11-17	204.00	205.00	198.80	203.00	139.69	946,628
2022-11-16	203.00	206.00	200.50	203.00	139.69	1,046,622
2022-11-15	205.00	209.00	200.00	200.50	137.97	1,279,550
2022-11-14	214.00	214.00	203.00	204.50	140.72	816,476
2022-11-11	210.00	214.50	206.50	208.50	143.48	820,785
2022-11-10	205.00	209.00	202.00	203.50	140.03	1,250,189
2022-11-09	213.50	215.50	205.00	205.00	141.07	889,133
2022-11-08	215.50	220.50	214.00	214.50	147.60	1,108,270
2022-11-07	216.00	219.00	213.45	216.00	148.64	476,921
2022-11-04	214.00	218.07	213.28	214.00	147.26	916,370
2022-11-03	212.00	212.00	206.00	210.00	144.51	442,135
2022-11-02	212.00	216.50	205.00	206.50	142.10	1,158,469
2022-11-01	215.50	215.50	211.00	212.00	145.88	437,605
2022-10-31	209.00	213.00	205.00	209.00	143.82	763,789
2022-10-28	215.00	215.00	209.00	209.00	143.82	309,320
2022-10-27	210.00	216.50	208.85	213.50	146.92	509,934
2022-10-26	206.00	211.26	205.75	211.00	145.20	587,220
2022-10-25	210.50	211.70	203.50	206.00	141.76	512,160
2022-10-24	214.50	214.50	203.50	208.00	143.13	694,953
2022-10-21	212.50	212.50	204.50	209.50	144.16	542,044
2022-10-20	206.50	210.50	204.50	207.00	142.44	377,919
2022-10-19	208.50	208.50	200.00	203.00	139.69	568,789
2022-10-18	209.50	211.85	203.36	204.00	140.38	867,336
2022-10-17	210.50	214.50	206.00	207.00	142.44	616,765
2022-10-14	222.00	222.00	210.00	210.00	144.51	918,959
2022-10-13	209.50	218.59	208.45	218.00	150.01	651,650
2022-10-12	213.00	220.97	207.50	209.50	144.16	1,461,842
2022-10-11	218.50	220.90	211.00	214.50	147.60	1,518,514
2022-10-10	232.00	232.00	220.50	222.00	152.77	1,473,192
2022-10-07	225.50	234.00	221.50	229.50	157.93	1,624,060
2022-10-06	218.50	224.01	216.00	219.00	150.70	930,361

← NewerPage 17 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.