Gulf Keystone Petroleum Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	178.00	179.80	175.82	178.60	171.87	351,274
2025-11-04	180.20	180.80	177.40	177.40	170.72	626,615
2025-11-03	184.40	184.40	177.27	181.00	174.18	660,672
2025-10-31	177.40	183.80	175.00	181.20	174.37	573,245
2025-10-30	172.60	178.60	172.20	177.40	170.72	580,003
2025-10-29	175.60	177.80	174.20	174.20	167.64	426,143
2025-10-28	177.40	179.20	173.80	175.60	168.98	468,848
2025-10-27	179.60	179.68	176.37	178.20	171.49	386,321
2025-10-24	179.40	181.60	176.80	178.60	171.87	438,572
2025-10-23	176.00	183.80	176.00	179.40	172.64	1,085,514
2025-10-22	177.00	181.28	174.00	175.40	168.79	738,217
2025-10-21	177.00	180.60	174.80	176.80	170.14	822,921
2025-10-20	178.00	182.40	176.20	178.00	171.29	564,137
2025-10-17	182.40	183.54	176.00	177.60	170.91	1,220,681
2025-10-16	185.60	189.60	183.00	183.00	176.10	502,727
2025-10-15	185.40	190.00	184.40	187.20	180.15	540,600
2025-10-14	185.40	193.40	185.20	187.60	180.53	1,321,968
2025-10-13	195.60	195.60	190.20	192.60	185.34	521,132
2025-10-10	200.50	201.87	193.40	194.60	187.27	1,250,944
2025-10-09	203.50	206.18	200.50	201.00	193.43	645,760
2025-10-08	207.00	207.89	198.00	199.20	191.69	866,808
2025-10-07	208.00	209.90	205.00	206.00	198.24	593,374
2025-10-06	210.50	214.49	208.00	210.00	202.09	566,588
2025-10-03	214.00	216.00	209.50	209.50	201.61	515,826
2025-10-02	219.50	220.50	211.50	212.50	204.49	1,356,402
2025-10-01	224.50	226.35	218.00	219.00	210.75	1,103,144
2025-09-30	220.00	225.00	220.00	224.50	216.04	1,232,827
2025-09-29	215.50	226.00	214.33	221.00	212.67	2,116,023
2025-09-26	211.00	226.19	210.50	219.00	210.75	4,210,418
2025-09-25	202.00	213.05	202.00	208.50	200.64	1,469,392
2025-09-24	205.50	207.00	194.28	202.00	194.39	1,555,673
2025-09-23	202.50	208.00	199.80	205.50	197.76	2,293,298
2025-09-22	176.20	204.00	176.00	199.40	191.89	3,158,059
2025-09-19	181.60	181.60	172.53	174.80	168.21	637,329
2025-09-18	175.20	181.40	174.00	177.20	170.52	336,427
2025-09-17	181.20	181.60	175.40	175.40	168.79	641,167
2025-09-16	170.00	178.05	167.00	176.40	169.75	1,012,002
2025-09-15	169.00	170.82	166.32	169.60	163.21	447,632
2025-09-12	169.00	172.15	167.60	169.00	162.63	737,085
2025-09-11	185.00	185.20	168.51	169.80	163.40	1,104,159
2025-09-10	186.60	190.00	184.00	186.40	171.25	718,815
2025-09-09	188.00	192.58	183.40	188.40	173.09	983,056
2025-09-08	185.00	191.20	182.60	183.80	168.86	566,217
2025-09-05	191.00	191.80	181.00	182.20	167.39	1,028,408
2025-09-04	189.00	191.19	184.40	187.00	171.80	790,803
2025-09-03	191.00	193.00	188.80	189.20	173.82	587,612
2025-09-02	195.20	195.80	190.00	191.00	175.48	588,721
2025-09-01	193.00	196.00	192.40	194.00	178.23	460,629
2025-08-29	190.00	195.40	189.20	193.60	177.87	734,787
2025-08-28	180.40	191.94	180.40	190.60	175.11	904,725
2025-08-27	181.00	183.40	175.95	181.00	166.29	414,574
2025-08-26	183.40	185.00	177.63	180.20	165.56	551,285
2025-08-22	180.00	185.60	178.26	184.00	169.05	713,051
2025-08-21	175.00	181.40	175.00	180.20	165.56	866,054
2025-08-20	173.00	174.60	169.40	174.00	159.86	242,753
2025-08-19	169.00	175.08	169.00	174.20	160.04	365,593
2025-08-18	171.00	172.00	169.40	171.80	157.84	285,057
2025-08-15	167.60	172.00	167.60	171.60	157.65	363,826
2025-08-14	165.00	168.80	165.00	167.60	153.98	293,732
2025-08-13	167.80	169.40	165.25	167.20	153.61	316,649

← NewerPage 5 of 22 · 1,261 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.