Gulf Keystone Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 252.50 | 252.50 | 232.86 | 243.50 | 146.38 | 1,218,908 |
| 2022-07-08 | 248.50 | 248.81 | 241.50 | 246.50 | 148.19 | 1,153,100 |
| 2022-07-07 | 230.00 | 246.00 | 230.00 | 243.50 | 146.38 | 1,513,859 |
| 2022-07-06 | 245.00 | 245.00 | 227.50 | 229.50 | 137.97 | 2,064,967 |
| 2022-07-05 | 254.00 | 261.54 | 238.95 | 240.00 | 144.28 | 1,521,232 |
| 2022-07-04 | 251.50 | 259.60 | 249.36 | 258.00 | 155.10 | 750,537 |
| 2022-07-01 | 262.00 | 262.00 | 242.99 | 247.00 | 148.49 | 1,586,325 |
| 2022-06-30 | 265.50 | 267.00 | 254.50 | 260.00 | 156.30 | 1,091,552 |
| 2022-06-29 | 264.50 | 276.24 | 262.00 | 267.50 | 155.05 | 1,750,020 |
| 2022-06-28 | 275.50 | 279.00 | 265.50 | 268.50 | 155.63 | 1,221,637 |
| 2022-06-27 | 256.50 | 270.50 | 256.50 | 269.50 | 156.21 | 1,724,768 |
| 2022-06-24 | 271.00 | 272.88 | 245.15 | 261.00 | 151.29 | 3,851,425 |
| 2022-06-23 | 283.50 | 285.50 | 269.50 | 271.00 | 157.08 | 1,486,730 |
| 2022-06-22 | 283.50 | 283.50 | 273.50 | 279.00 | 161.72 | 1,798,014 |
| 2022-06-21 | 279.00 | 294.50 | 274.50 | 289.50 | 167.81 | 1,440,494 |
| 2022-06-20 | 266.00 | 277.50 | 263.03 | 274.50 | 159.11 | 1,306,353 |
| 2022-06-17 | 275.00 | 290.00 | 268.44 | 268.50 | 155.63 | 2,184,318 |
| 2022-06-16 | 294.00 | 294.53 | 273.50 | 275.00 | 159.40 | 1,895,769 |
| 2022-06-15 | 292.00 | 295.13 | 286.50 | 289.50 | 167.81 | 1,202,266 |
| 2022-06-14 | 290.00 | 296.50 | 283.00 | 294.50 | 170.71 | 1,709,637 |
| 2022-06-13 | 294.50 | 299.02 | 278.50 | 284.00 | 164.62 | 4,001,733 |
| 2022-06-10 | 306.50 | 310.50 | 299.00 | 302.00 | 175.05 | 1,728,534 |
| 2022-06-09 | 313.50 | 321.00 | 306.31 | 310.00 | 179.69 | 2,351,578 |
| 2022-06-08 | 305.00 | 310.93 | 301.50 | 310.00 | 179.69 | 1,965,113 |
| 2022-06-07 | 298.50 | 303.00 | 294.88 | 300.50 | 174.18 | 1,437,337 |
| 2022-06-06 | 288.00 | 301.00 | 288.00 | 295.00 | 171.00 | 2,234,790 |
| 2022-06-01 | 280.50 | 288.00 | 274.33 | 287.50 | 166.65 | 1,260,502 |
| 2022-05-31 | 284.50 | 289.85 | 277.50 | 277.50 | 160.85 | 8,108,586 |
| 2022-05-30 | 285.00 | 292.70 | 281.00 | 284.00 | 164.62 | 1,243,918 |
| 2022-05-27 | 289.50 | 290.00 | 280.00 | 281.00 | 162.88 | 1,161,056 |
| 2022-05-26 | 290.00 | 290.00 | 277.50 | 285.00 | 165.20 | 2,131,344 |
| 2022-05-25 | 278.00 | 297.04 | 277.55 | 284.00 | 164.62 | 3,957,969 |
| 2022-05-24 | 264.50 | 272.00 | 259.00 | 270.00 | 156.50 | 4,727,043 |
| 2022-05-23 | 266.50 | 271.51 | 258.98 | 265.00 | 153.61 | 1,196,082 |
| 2022-05-20 | 254.50 | 269.50 | 254.50 | 265.50 | 153.90 | 1,265,601 |
| 2022-05-19 | 255.00 | 261.15 | 248.35 | 260.00 | 150.71 | 1,487,794 |
| 2022-05-18 | 260.00 | 265.50 | 255.77 | 256.50 | 148.68 | 963,986 |
| 2022-05-17 | 262.00 | 269.17 | 262.00 | 264.50 | 153.32 | 1,116,580 |
| 2022-05-16 | 254.00 | 265.50 | 251.75 | 263.00 | 152.45 | 1,362,320 |
| 2022-05-13 | 250.50 | 257.00 | 247.00 | 254.00 | 147.23 | 1,418,066 |
| 2022-05-12 | 244.00 | 247.47 | 235.84 | 244.00 | 141.43 | 1,570,840 |
| 2022-05-11 | 232.00 | 247.50 | 232.00 | 244.00 | 141.43 | 1,206,008 |
| 2022-05-10 | 249.50 | 249.50 | 236.35 | 236.50 | 137.09 | 1,435,705 |
| 2022-05-09 | 270.00 | 270.00 | 244.00 | 244.00 | 141.43 | 2,484,217 |
| 2022-05-06 | 269.00 | 273.50 | 263.50 | 268.50 | 155.63 | 1,228,559 |
| 2022-05-05 | 265.50 | 275.00 | 260.81 | 269.00 | 155.92 | 2,191,711 |
| 2022-05-04 | 246.50 | 265.00 | 246.50 | 262.00 | 151.87 | 1,838,986 |
| 2022-05-03 | 247.50 | 253.66 | 236.50 | 252.50 | 146.36 | 2,157,876 |
| 2022-04-29 | 244.50 | 247.50 | 241.23 | 243.00 | 140.85 | 947,931 |
| 2022-04-28 | 230.50 | 245.00 | 221.50 | 245.00 | 142.01 | 2,384,980 |
| 2022-04-27 | 254.00 | 259.00 | 249.50 | 252.00 | 132.29 | 2,246,985 |
| 2022-04-26 | 240.50 | 250.06 | 239.00 | 249.00 | 130.71 | 2,418,221 |
| 2022-04-25 | 240.50 | 244.50 | 235.00 | 238.50 | 125.20 | 1,699,638 |
| 2022-04-22 | 248.00 | 252.50 | 245.50 | 245.50 | 128.88 | 1,360,886 |
| 2022-04-21 | 245.50 | 251.00 | 245.50 | 249.50 | 130.98 | 1,209,745 |
| 2022-04-20 | 253.00 | 255.20 | 248.00 | 250.50 | 131.50 | 971,484 |
| 2022-04-19 | 249.50 | 258.00 | 248.00 | 253.50 | 133.08 | 1,102,338 |
| 2022-04-14 | 246.50 | 250.50 | 243.50 | 249.00 | 130.71 | 897,676 |
| 2022-04-13 | 241.50 | 251.15 | 237.25 | 247.00 | 129.66 | 1,195,647 |
| 2022-04-12 | 234.00 | 246.00 | 233.93 | 243.50 | 127.83 | 1,919,838 |
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.