Gulf Keystone Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 215.50 | 219.00 | 209.21 | 217.00 | 149.32 | 1,198,990 |
| 2022-10-04 | 213.00 | 213.00 | 208.00 | 211.50 | 145.54 | 1,189,482 |
| 2022-10-03 | 200.50 | 209.50 | 197.94 | 207.00 | 142.44 | 1,305,054 |
| 2022-09-30 | 201.50 | 203.50 | 195.40 | 199.00 | 136.94 | 667,672 |
| 2022-09-29 | 195.60 | 204.00 | 193.87 | 198.00 | 136.25 | 812,325 |
| 2022-09-28 | 197.40 | 202.66 | 193.60 | 201.00 | 138.31 | 899,711 |
| 2022-09-27 | 198.00 | 204.50 | 193.61 | 200.50 | 137.97 | 1,005,090 |
| 2022-09-26 | 195.40 | 200.40 | 189.82 | 197.40 | 135.84 | 1,701,543 |
| 2022-09-23 | 221.00 | 221.00 | 197.39 | 199.60 | 137.35 | 2,073,078 |
| 2022-09-22 | 216.50 | 217.57 | 209.32 | 216.50 | 148.98 | 1,121,223 |
| 2022-09-21 | 223.00 | 228.50 | 220.10 | 224.00 | 146.76 | 1,058,115 |
| 2022-09-20 | 225.50 | 229.00 | 217.00 | 218.00 | 142.83 | 1,144,445 |
| 2022-09-16 | 224.00 | 226.00 | 220.00 | 221.00 | 144.79 | 1,077,643 |
| 2022-09-15 | 232.00 | 233.50 | 223.50 | 224.50 | 147.09 | 775,271 |
| 2022-09-14 | 227.50 | 234.00 | 221.50 | 229.50 | 150.36 | 1,171,842 |
| 2022-09-13 | 228.00 | 229.50 | 220.50 | 226.00 | 148.07 | 1,584,228 |
| 2022-09-12 | 235.00 | 237.50 | 223.00 | 225.00 | 147.42 | 1,913,796 |
| 2022-09-09 | 228.00 | 237.00 | 228.00 | 235.00 | 153.97 | 816,438 |
| 2022-09-08 | 224.50 | 232.50 | 222.82 | 230.00 | 150.69 | 1,434,608 |
| 2022-09-07 | 232.00 | 238.25 | 225.10 | 228.00 | 149.38 | 1,174,825 |
| 2022-09-06 | 248.00 | 251.50 | 235.50 | 236.00 | 154.62 | 1,717,193 |
| 2022-09-05 | 254.50 | 260.50 | 249.53 | 252.00 | 165.10 | 874,846 |
| 2022-09-02 | 247.50 | 255.63 | 241.00 | 253.50 | 166.09 | 1,279,556 |
| 2022-09-01 | 248.00 | 252.00 | 241.46 | 242.00 | 158.55 | 1,695,784 |
| 2022-08-31 | 238.00 | 244.81 | 229.00 | 242.00 | 158.55 | 1,783,506 |
| 2022-08-30 | 262.00 | 269.05 | 238.00 | 239.50 | 156.92 | 2,099,693 |
| 2022-08-26 | 260.00 | 263.30 | 254.49 | 260.50 | 170.67 | 1,325,223 |
| 2022-08-25 | 250.50 | 263.00 | 246.40 | 257.50 | 168.71 | 951,289 |
| 2022-08-24 | 254.50 | 259.00 | 246.50 | 250.50 | 164.12 | 1,453,542 |
| 2022-08-23 | 238.00 | 254.00 | 231.68 | 252.00 | 165.10 | 2,534,376 |
| 2022-08-22 | 238.50 | 244.00 | 234.00 | 237.50 | 155.60 | 640,113 |
| 2022-08-19 | 243.50 | 249.00 | 240.50 | 243.00 | 159.21 | 871,394 |
| 2022-08-18 | 233.00 | 250.00 | 233.00 | 244.50 | 160.19 | 1,859,836 |
| 2022-08-17 | 240.00 | 240.00 | 231.01 | 238.00 | 155.93 | 857,877 |
| 2022-08-16 | 235.50 | 239.50 | 232.05 | 237.50 | 155.60 | 880,825 |
| 2022-08-15 | 245.50 | 247.00 | 229.50 | 233.00 | 152.66 | 1,074,317 |
| 2022-08-12 | 243.00 | 246.46 | 237.50 | 241.00 | 157.90 | 923,101 |
| 2022-08-11 | 231.50 | 240.50 | 228.00 | 238.50 | 156.26 | 1,096,696 |
| 2022-08-10 | 231.50 | 235.00 | 226.50 | 231.50 | 151.67 | 1,149,327 |
| 2022-08-09 | 217.50 | 231.00 | 215.36 | 229.50 | 150.36 | 1,289,160 |
| 2022-08-08 | 219.00 | 222.00 | 215.00 | 218.50 | 143.16 | 664,238 |
| 2022-08-05 | 214.00 | 219.09 | 208.50 | 217.50 | 142.50 | 1,416,260 |
| 2022-08-04 | 219.00 | 224.00 | 213.50 | 215.00 | 140.86 | 1,549,224 |
| 2022-08-03 | 230.00 | 233.50 | 224.00 | 224.00 | 146.76 | 1,136,231 |
| 2022-08-02 | 230.00 | 235.34 | 226.50 | 229.50 | 150.36 | 1,190,201 |
| 2022-08-01 | 242.50 | 245.50 | 230.00 | 230.00 | 150.69 | 1,553,840 |
| 2022-07-29 | 230.00 | 237.77 | 228.74 | 236.50 | 154.95 | 1,433,216 |
| 2022-07-28 | 229.50 | 233.30 | 226.50 | 229.00 | 150.04 | 750,101 |
| 2022-07-27 | 225.50 | 230.00 | 221.50 | 228.00 | 149.38 | 883,022 |
| 2022-07-26 | 228.50 | 231.50 | 224.00 | 224.00 | 146.76 | 920,302 |
| 2022-07-25 | 209.50 | 224.00 | 209.50 | 223.00 | 146.10 | 896,437 |
| 2022-07-22 | 206.00 | 217.50 | 206.00 | 214.50 | 140.54 | 805,715 |
| 2022-07-21 | 210.50 | 217.50 | 206.00 | 210.50 | 137.91 | 4,400,051 |
| 2022-07-20 | 218.00 | 219.49 | 213.98 | 215.00 | 140.86 | 478,881 |
| 2022-07-19 | 210.00 | 223.05 | 210.00 | 216.50 | 141.85 | 1,298,900 |
| 2022-07-18 | 209.00 | 217.43 | 208.00 | 216.00 | 141.52 | 1,306,480 |
| 2022-07-15 | 201.00 | 209.00 | 201.00 | 203.50 | 133.33 | 1,837,772 |
| 2022-07-14 | 222.00 | 223.50 | 200.50 | 200.50 | 131.36 | 2,703,440 |
| 2022-07-13 | 244.00 | 244.00 | 230.50 | 237.00 | 142.47 | 2,500,268 |
| 2022-07-12 | 244.00 | 248.00 | 236.50 | 237.00 | 142.47 | 1,615,620 |
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.