Gulf Keystone Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 234.00 | 246.00 | 233.93 | 243.50 | 127.83 | 1,919,838 |
| 2022-04-11 | 245.00 | 246.50 | 234.50 | 234.50 | 123.10 | 1,042,834 |
| 2022-04-08 | 240.50 | 243.50 | 237.25 | 241.00 | 126.51 | 916,770 |
| 2022-04-07 | 236.50 | 242.12 | 234.00 | 237.00 | 124.41 | 1,838,214 |
| 2022-04-06 | 247.00 | 250.16 | 240.50 | 240.50 | 126.25 | 1,570,884 |
| 2022-04-05 | 248.00 | 251.82 | 244.98 | 246.50 | 129.40 | 1,058,875 |
| 2022-04-04 | 248.00 | 253.60 | 244.50 | 247.50 | 129.93 | 1,961,870 |
| 2022-04-01 | 238.00 | 246.50 | 233.50 | 243.50 | 127.83 | 1,922,694 |
| 2022-03-31 | 259.00 | 261.90 | 237.76 | 238.00 | 124.94 | 3,716,129 |
| 2022-03-30 | 239.00 | 261.00 | 238.50 | 259.00 | 135.96 | 6,169,741 |
| 2022-03-29 | 237.00 | 241.50 | 223.62 | 229.50 | 120.48 | 2,309,727 |
| 2022-03-28 | 247.00 | 247.27 | 236.50 | 237.00 | 124.41 | 1,264,097 |
| 2022-03-25 | 240.50 | 246.65 | 232.50 | 245.50 | 128.88 | 1,505,791 |
| 2022-03-24 | 240.00 | 244.00 | 238.50 | 241.00 | 126.51 | 1,539,471 |
| 2022-03-23 | 233.50 | 240.00 | 229.00 | 240.00 | 125.99 | 1,657,988 |
| 2022-03-22 | 235.00 | 243.72 | 227.92 | 229.00 | 120.21 | 1,642,275 |
| 2022-03-21 | 221.50 | 234.00 | 219.68 | 234.00 | 122.84 | 1,833,238 |
| 2022-03-18 | 218.00 | 225.00 | 215.40 | 219.00 | 114.96 | 999,453 |
| 2022-03-17 | 206.50 | 218.00 | 206.16 | 216.00 | 113.39 | 1,066,035 |
| 2022-03-16 | 208.50 | 210.50 | 205.00 | 205.00 | 107.61 | 1,257,838 |
| 2022-03-15 | 203.00 | 205.60 | 193.20 | 205.50 | 107.88 | 1,530,252 |
| 2022-03-14 | 217.00 | 220.55 | 202.50 | 204.00 | 107.09 | 1,968,702 |
| 2022-03-11 | 225.00 | 230.50 | 220.00 | 223.00 | 117.06 | 1,514,156 |
| 2022-03-10 | 226.00 | 230.00 | 216.77 | 225.50 | 118.38 | 1,916,706 |
| 2022-03-09 | 235.00 | 237.59 | 216.94 | 220.00 | 115.49 | 2,691,256 |
| 2022-03-08 | 215.50 | 234.00 | 214.50 | 233.00 | 122.31 | 2,118,779 |
| 2022-03-07 | 224.00 | 238.01 | 209.24 | 218.00 | 114.44 | 2,575,553 |
| 2022-03-04 | 217.50 | 222.57 | 209.85 | 218.50 | 114.70 | 2,269,864 |
| 2022-03-03 | 215.00 | 223.50 | 212.50 | 212.50 | 111.55 | 2,206,438 |
| 2022-03-02 | 205.00 | 216.50 | 200.90 | 213.00 | 111.81 | 1,774,150 |
| 2022-03-01 | 198.20 | 205.99 | 195.45 | 199.80 | 104.89 | 1,928,185 |
| 2022-02-28 | 203.00 | 203.00 | 194.20 | 196.40 | 103.10 | 2,855,066 |
| 2022-02-25 | 201.00 | 205.00 | 197.00 | 201.00 | 105.52 | 1,096,751 |
| 2022-02-24 | 198.80 | 206.86 | 191.92 | 201.00 | 105.52 | 2,760,436 |
| 2022-02-23 | 198.40 | 202.55 | 194.00 | 197.60 | 103.73 | 777,373 |
| 2022-02-22 | 193.00 | 206.20 | 190.04 | 198.40 | 104.15 | 1,483,064 |
| 2022-02-21 | 197.60 | 201.00 | 189.30 | 193.40 | 101.53 | 2,820,697 |
| 2022-02-18 | 203.00 | 204.50 | 198.98 | 202.00 | 106.04 | 1,976,801 |
| 2022-02-17 | 208.00 | 215.00 | 203.00 | 205.00 | 107.61 | 705,394 |
| 2022-02-16 | 210.00 | 213.67 | 205.28 | 211.00 | 110.76 | 1,025,858 |
| 2022-02-15 | 210.00 | 213.35 | 203.50 | 207.50 | 108.93 | 2,826,804 |
| 2022-02-14 | 219.50 | 222.98 | 211.50 | 211.50 | 111.03 | 1,353,301 |
| 2022-02-11 | 220.50 | 220.50 | 212.28 | 217.00 | 113.91 | 1,815,629 |
| 2022-02-10 | 235.50 | 236.00 | 218.20 | 221.50 | 116.28 | 2,101,822 |
| 2022-02-09 | 235.50 | 243.00 | 231.50 | 242.50 | 118.27 | 1,169,802 |
| 2022-02-08 | 241.00 | 245.00 | 234.50 | 235.00 | 114.61 | 1,471,903 |
| 2022-02-07 | 242.00 | 242.50 | 234.50 | 238.50 | 116.32 | 1,209,508 |
| 2022-02-04 | 224.00 | 240.00 | 221.00 | 239.00 | 116.56 | 3,846,143 |
| 2022-02-03 | 221.50 | 222.50 | 217.50 | 220.00 | 107.30 | 1,239,087 |
| 2022-02-02 | 221.50 | 225.00 | 220.00 | 220.50 | 107.54 | 1,167,418 |
| 2022-02-01 | 225.00 | 225.00 | 220.50 | 222.00 | 108.27 | 619,922 |
| 2022-01-31 | 222.50 | 226.53 | 220.50 | 221.00 | 107.78 | 892,569 |
| 2022-01-28 | 225.00 | 225.00 | 218.50 | 222.50 | 108.52 | 930,911 |
| 2022-01-27 | 222.00 | 226.00 | 220.61 | 223.00 | 108.76 | 1,314,852 |
| 2022-01-26 | 218.50 | 225.00 | 217.82 | 225.00 | 109.73 | 1,931,727 |
| 2022-01-25 | 203.50 | 214.50 | 203.50 | 214.50 | 104.61 | 1,712,103 |
| 2022-01-24 | 217.00 | 217.00 | 200.00 | 204.00 | 99.493 | 2,754,750 |
| 2022-01-21 | 210.00 | 215.00 | 206.50 | 214.00 | 104.37 | 1,026,958 |
| 2022-01-20 | 217.00 | 220.06 | 211.74 | 216.00 | 105.35 | 868,847 |
| 2022-01-19 | 213.00 | 217.50 | 209.44 | 216.00 | 105.35 | 1,764,892 |
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.