Gulf Keystone Petroleum Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	189.80	197.40	189.80	194.20	190.88	798,050
2026-04-28	196.20	196.20	191.20	192.80	189.50	600,206
2026-04-27	188.60	195.00	188.60	191.20	187.93	259,611
2026-04-24	190.20	193.80	189.57	191.20	187.93	356,123
2026-04-23	190.40	196.00	190.40	191.60	188.32	363,234
2026-04-22	185.00	191.40	185.00	191.40	188.13	549,151
2026-04-21	180.60	184.78	180.60	184.20	181.05	450,825
2026-04-20	189.00	191.80	183.00	185.00	181.84	506,095
2026-04-17	189.00	191.60	182.60	184.60	181.44	842,955
2026-04-16	189.20	192.40	187.40	189.60	186.36	461,828
2026-04-15	188.00	192.42	185.00	189.00	185.77	503,878
2026-04-14	196.60	196.60	189.70	190.00	186.75	615,206
2026-04-13	198.20	199.60	194.30	196.00	192.65	458,005
2026-04-10	200.00	200.00	192.00	194.80	191.47	575,132
2026-04-09	206.00	206.00	196.80	198.20	194.81	771,607
2026-04-08	199.00	206.67	196.00	203.00	195.35	1,314,392
2026-04-07	199.60	209.73	199.20	204.00	196.31	688,973
2026-04-02	202.50	211.00	201.00	203.00	195.35	1,050,156
2026-04-01	212.50	216.00	201.50	202.50	194.87	613,462
2026-03-31	205.00	214.00	204.00	213.00	204.97	788,940
2026-03-30	210.00	215.00	208.00	208.50	200.64	666,327
2026-03-27	215.50	216.00	207.67	210.00	202.09	718,503
2026-03-26	208.00	213.50	206.00	212.00	204.01	564,531
2026-03-25	208.00	209.50	201.00	206.00	198.24	635,001
2026-03-24	205.50	210.00	198.40	206.50	198.72	1,061,928
2026-03-23	220.50	222.00	205.00	206.50	198.72	2,459,342
2026-03-20	232.00	235.00	221.50	224.50	216.04	2,008,361
2026-03-19	219.50	232.00	217.26	232.00	223.26	4,064,833
2026-03-18	208.00	220.00	207.50	214.00	205.94	2,308,959
2026-03-17	205.00	209.50	202.00	206.00	198.24	1,136,542
2026-03-16	200.00	207.50	198.85	204.50	196.79	1,410,471
2026-03-13	194.60	200.50	194.00	198.00	190.54	948,703
2026-03-12	196.60	200.50	195.49	198.80	191.31	2,614,688
2026-03-11	197.00	198.60	193.60	197.40	189.96	433,980
2026-03-10	191.80	198.28	190.00	197.80	190.35	684,606
2026-03-09	183.40	196.00	182.00	193.80	186.50	1,407,346
2026-03-06	184.40	189.40	183.20	185.20	178.22	978,176
2026-03-05	187.60	193.20	185.40	188.20	181.11	827,370
2026-03-04	182.00	189.00	180.00	186.80	179.76	1,187,239
2026-03-03	194.40	194.60	178.20	183.60	176.68	4,198,803
2026-03-02	204.00	204.00	185.85	195.60	188.23	3,581,499
2026-02-27	210.00	210.50	203.00	209.00	201.12	431,357
2026-02-26	211.50	211.50	203.00	206.00	198.24	654,392
2026-02-25	207.00	210.52	204.50	207.00	199.20	400,482
2026-02-24	209.00	212.00	206.50	207.00	199.20	445,459
2026-02-23	210.00	212.50	205.00	208.00	200.16	594,070
2026-02-20	213.00	215.00	208.50	210.50	202.57	1,117,442
2026-02-19	209.00	216.50	206.50	213.50	205.46	1,028,929
2026-02-18	202.00	209.00	201.50	208.00	200.16	678,985
2026-02-17	201.50	210.00	201.00	204.50	196.79	562,456
2026-02-16	197.60	206.50	194.80	205.00	197.28	1,253,195
2026-02-13	196.00	203.50	193.40	197.60	190.15	624,943
2026-02-12	192.60	196.40	188.20	195.00	187.65	1,089,376
2026-02-11	187.80	194.40	187.80	193.00	185.73	602,951
2026-02-10	189.00	189.00	183.00	187.80	180.72	557,128
2026-02-09	182.00	187.80	180.20	186.40	179.38	431,756
2026-02-06	183.20	186.60	180.60	182.40	175.53	427,906
2026-02-05	186.40	187.80	183.52	184.20	177.26	527,705
2026-02-04	182.20	188.60	179.80	186.40	179.38	465,784
2026-02-03	184.80	184.80	181.20	183.60	176.68	672,568

← NewerPage 3 of 5 · 253 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.