Gulf Keystone Petroleum Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	215.00	220.50	210.00	216.00	105.35	2,073,111
2022-01-17	217.00	221.50	209.50	211.50	103.15	1,320,245
2022-01-14	208.50	213.00	206.30	212.00	103.39	841,700
2022-01-13	214.50	214.54	208.79	210.00	102.42	672,748
2022-01-12	203.50	219.00	203.50	212.00	103.39	1,475,370
2022-01-11	200.00	209.00	200.00	209.00	101.93	1,054,965
2022-01-10	200.00	204.00	197.80	200.00	97.542	622,592
2022-01-07	201.00	203.50	198.40	202.00	98.517	431,750
2022-01-06	205.00	207.20	199.00	202.00	98.517	1,197,618
2022-01-05	198.20	207.00	196.00	203.50	99.249	1,114,524
2022-01-04	183.60	198.80	181.21	197.20	96.176	1,979,876
2021-12-31	182.20	183.80	178.80	179.40	87.495	91,903
2021-12-30	184.40	184.40	179.80	180.00	87.788	268,754
2021-12-29	170.60	183.20	170.60	183.00	89.251	736,744
2021-12-24	175.20	177.20	172.60	174.00	84.861	151,243
2021-12-23	174.00	179.60	169.60	173.80	84.764	617,689
2021-12-22	176.60	176.60	170.82	174.00	84.861	348,112
2021-12-21	169.20	173.20	168.90	173.20	84.471	266,229
2021-12-20	168.80	171.40	164.60	168.20	82.033	767,992
2021-12-17	181.00	181.25	170.00	173.80	84.764	888,864
2021-12-16	171.00	182.00	171.00	179.20	87.397	523,119
2021-12-15	180.00	180.00	172.40	174.40	85.056	450,832
2021-12-14	176.80	179.40	174.42	177.40	86.519	212,084
2021-12-13	172.80	181.34	172.80	176.00	85.837	1,014,353
2021-12-10	182.60	182.60	173.55	176.80	86.227	633,063
2021-12-09	182.40	187.13	178.80	178.80	87.202	362,953
2021-12-08	187.40	187.40	180.00	183.00	89.251	1,743,952
2021-12-07	178.00	183.60	175.34	181.20	88.373	483,748
2021-12-06	177.40	182.97	175.20	176.20	85.934	696,561
2021-12-03	176.00	179.20	174.80	174.80	85.251	389,092
2021-12-02	176.60	179.74	172.60	176.60	86.129	559,591
2021-12-01	180.80	181.80	177.00	179.00	87.300	612,453
2021-11-30	185.40	185.40	173.80	173.80	84.764	1,020,218
2021-11-29	180.80	188.20	180.00	183.00	89.251	1,022,016
2021-11-26	189.20	189.80	176.36	176.60	86.129	1,438,817
2021-11-25	192.00	195.60	191.80	193.20	94.225	168,627
2021-11-24	195.40	199.79	188.20	195.20	95.201	284,457
2021-11-23	188.80	197.40	187.74	196.00	95.591	440,210
2021-11-22	186.20	193.80	185.74	193.80	94.518	570,898
2021-11-19	197.60	199.70	188.04	189.80	92.567	609,741
2021-11-18	195.60	197.85	191.92	193.60	94.420	637,525
2021-11-17	203.50	204.00	198.40	199.00	97.054	406,590
2021-11-16	195.00	202.50	195.00	201.00	98.029	870,351
2021-11-15	200.00	205.00	196.87	198.40	96.761	686,787
2021-11-12	207.00	211.00	199.00	199.60	97.347	854,217
2021-11-11	204.00	210.50	203.00	210.50	102.66	486,287
2021-11-10	210.00	211.18	203.50	208.00	101.44	272,790
2021-11-09	209.00	212.85	205.41	208.00	101.44	832,337
2021-11-08	209.00	212.50	204.96	210.00	102.42	818,194
2021-11-05	202.50	206.50	200.44	205.50	100.22	376,975
2021-11-04	205.50	208.00	201.28	205.50	100.22	464,969
2021-11-03	203.00	205.00	200.00	200.50	97.786	296,685
2021-11-02	205.00	206.00	200.50	205.00	99.980	534,329
2021-11-01	200.00	205.00	195.40	204.50	99.736	405,527
2021-10-29	201.00	204.50	197.60	198.80	96.956	858,392
2021-10-28	205.00	205.50	200.50	201.00	98.029	375,657
2021-10-27	202.50	209.50	201.00	204.50	99.736	642,758
2021-10-26	210.50	212.50	206.00	207.50	101.20	491,332
2021-10-25	202.00	210.50	201.04	210.50	102.66	915,557
2021-10-22	202.50	207.00	200.00	202.00	98.517	545,800

← NewerPage 21 of 22 · 1,266 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.