Gulf Keystone Petroleum Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	157.00	157.00	153.80	155.00	142.40	377,699
2025-05-16	153.40	157.40	153.40	155.20	142.59	222,182
2025-05-15	155.60	157.05	153.50	155.60	142.95	307,792
2025-05-14	155.00	160.00	155.00	157.20	144.42	300,298
2025-05-13	159.80	159.80	155.50	157.40	144.61	536,930
2025-05-12	155.00	160.20	153.93	157.60	144.79	738,557
2025-05-09	150.00	155.35	150.00	154.80	142.22	372,740
2025-05-08	149.40	156.20	148.20	153.00	140.57	660,473
2025-05-07	152.80	153.60	148.80	148.80	136.71	666,026
2025-05-06	156.80	157.40	150.00	153.20	140.75	549,313
2025-05-02	151.00	155.17	150.00	154.00	141.48	610,386
2025-05-01	151.00	155.80	150.80	150.80	138.54	397,446
2025-04-30	155.40	158.20	153.00	153.80	141.30	531,461
2025-04-29	157.60	159.00	154.20	154.40	141.85	445,574
2025-04-28	159.00	159.60	154.20	157.60	144.79	573,277
2025-04-25	157.80	160.40	155.80	157.40	144.61	758,458
2025-04-24	158.40	159.40	154.20	157.80	144.98	693,370
2025-04-23	153.00	157.47	153.00	154.60	142.04	1,104,421
2025-04-22	153.80	154.60	151.20	152.40	140.01	531,893
2025-04-17	155.00	155.00	152.00	153.60	141.12	664,289
2025-04-16	151.40	153.40	148.00	152.80	140.38	743,730
2025-04-15	152.60	153.40	150.20	152.00	139.65	527,356
2025-04-14	153.80	157.20	152.05	152.20	139.83	594,035
2025-04-11	155.40	156.50	151.60	153.20	140.75	710,745
2025-04-10	170.40	176.80	153.20	153.20	140.75	964,279
2025-04-09	150.60	153.80	147.40	151.20	138.91	868,705
2025-04-08	158.80	163.20	156.00	157.60	144.79	852,010
2025-04-07	153.00	164.60	143.15	156.00	143.32	1,934,806
2025-04-04	176.60	176.60	153.61	157.40	144.61	1,664,610
2025-04-03	182.80	182.80	169.60	172.20	158.21	1,821,878
2025-04-02	190.40	196.00	186.60	190.00	166.30	1,027,162
2025-04-01	190.80	197.81	190.80	193.00	168.92	308,058
2025-03-31	196.50	198.80	190.60	193.90	169.71	899,284
2025-03-28	201.40	204.80	200.02	201.60	176.45	441,444
2025-03-27	205.00	206.60	202.00	204.80	179.25	685,959
2025-03-26	207.20	209.80	205.81	206.00	180.30	726,864
2025-03-25	207.00	209.80	203.20	205.40	179.78	817,544
2025-03-24	206.00	207.20	202.00	202.80	177.50	557,161
2025-03-21	208.40	209.80	202.20	205.00	179.43	3,303,849
2025-03-20	200.00	209.80	198.90	203.40	178.03	1,060,823
2025-03-19	194.00	200.00	193.70	199.50	174.61	813,412
2025-03-18	199.50	199.50	193.40	196.80	172.25	439,290
2025-03-17	193.20	197.00	191.20	196.50	171.99	765,671
2025-03-14	191.00	193.50	187.10	193.20	169.10	386,004
2025-03-13	190.00	193.90	189.20	190.70	166.91	280,259
2025-03-12	187.10	193.20	184.20	192.20	168.22	755,138
2025-03-11	185.90	189.90	182.30	184.30	161.31	223,312
2025-03-10	182.50	187.90	180.40	186.40	163.15	768,869
2025-03-07	176.80	185.75	176.80	184.80	161.75	362,223
2025-03-06	182.20	186.00	178.00	179.50	157.11	636,642
2025-03-05	176.70	185.73	176.40	183.40	160.52	572,672
2025-03-04	187.00	187.00	176.20	177.70	155.53	1,118,090
2025-03-03	192.30	194.90	184.60	186.50	163.23	540,000
2025-02-28	187.00	193.50	181.20	190.20	166.47	1,350,374
2025-02-27	184.50	189.90	181.22	187.70	164.28	475,101
2025-02-26	182.60	186.45	182.10	184.80	161.75	416,859
2025-02-25	186.30	189.50	182.20	183.40	160.52	531,895
2025-02-24	195.00	198.53	183.06	186.80	163.50	1,767,921
2025-02-21	183.00	195.00	182.00	194.60	170.32	1,408,374
2025-02-20	190.40	191.90	183.10	184.80	161.75	418,432

← NewerPage 7 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.