Gulf Keystone Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 188.40 | 193.35 | 187.40 | 190.10 | 166.38 | 604,800 |
| 2025-02-18 | 180.30 | 189.60 | 180.30 | 187.00 | 163.67 | 1,007,564 |
| 2025-02-17 | 180.00 | 184.80 | 177.60 | 184.00 | 161.05 | 627,959 |
| 2025-02-14 | 180.90 | 183.00 | 177.60 | 177.60 | 155.44 | 394,310 |
| 2025-02-13 | 182.40 | 182.40 | 178.58 | 180.20 | 157.72 | 372,197 |
| 2025-02-12 | 178.90 | 183.20 | 178.10 | 181.80 | 159.12 | 481,242 |
| 2025-02-11 | 180.50 | 184.00 | 179.20 | 181.40 | 158.77 | 471,840 |
| 2025-02-10 | 178.40 | 183.80 | 178.40 | 179.60 | 157.19 | 564,554 |
| 2025-02-07 | 179.10 | 183.60 | 178.30 | 179.80 | 157.37 | 397,293 |
| 2025-02-06 | 186.00 | 186.00 | 180.76 | 181.70 | 159.03 | 432,450 |
| 2025-02-05 | 188.00 | 189.04 | 181.80 | 183.80 | 160.87 | 450,685 |
| 2025-02-04 | 191.00 | 191.72 | 184.88 | 188.80 | 165.25 | 714,905 |
| 2025-02-03 | 172.10 | 195.19 | 171.60 | 190.60 | 166.82 | 2,673,976 |
| 2025-01-31 | 166.90 | 172.30 | 166.90 | 170.60 | 149.32 | 783,897 |
| 2025-01-30 | 156.20 | 170.75 | 154.16 | 166.50 | 145.73 | 1,322,348 |
| 2025-01-29 | 153.10 | 155.93 | 152.50 | 154.00 | 134.79 | 290,355 |
| 2025-01-28 | 153.50 | 158.00 | 153.00 | 154.50 | 135.23 | 411,134 |
| 2025-01-27 | 155.70 | 159.20 | 153.90 | 155.50 | 136.10 | 504,809 |
| 2025-01-24 | 155.00 | 157.40 | 153.70 | 155.70 | 136.28 | 626,462 |
| 2025-01-23 | 163.60 | 166.20 | 151.30 | 154.20 | 134.96 | 1,054,905 |
| 2025-01-22 | 165.20 | 169.10 | 160.94 | 162.30 | 142.05 | 512,710 |
| 2025-01-21 | 162.60 | 168.50 | 162.10 | 165.40 | 144.77 | 950,735 |
| 2025-01-20 | 163.00 | 164.80 | 159.13 | 161.80 | 141.61 | 626,752 |
| 2025-01-17 | 171.40 | 172.10 | 166.14 | 166.40 | 145.64 | 695,733 |
| 2025-01-16 | 166.40 | 170.90 | 166.40 | 170.60 | 149.32 | 1,045,786 |
| 2025-01-15 | 164.90 | 167.00 | 162.90 | 166.30 | 145.55 | 736,539 |
| 2025-01-14 | 160.30 | 164.34 | 158.56 | 163.90 | 143.45 | 1,159,802 |
| 2025-01-13 | 155.20 | 158.23 | 152.60 | 157.00 | 137.41 | 695,845 |
| 2025-01-10 | 154.40 | 157.00 | 153.17 | 153.70 | 134.53 | 365,101 |
| 2025-01-09 | 157.50 | 157.90 | 152.30 | 155.10 | 135.75 | 531,971 |
| 2025-01-08 | 154.10 | 158.60 | 153.49 | 157.50 | 137.85 | 595,817 |
| 2025-01-07 | 154.10 | 156.80 | 152.07 | 155.60 | 136.19 | 555,339 |
| 2025-01-06 | 160.00 | 160.50 | 153.60 | 156.10 | 136.63 | 898,573 |
| 2025-01-03 | 155.00 | 161.20 | 153.30 | 161.00 | 140.91 | 1,346,354 |
| 2025-01-02 | 146.00 | 153.50 | 146.00 | 153.30 | 134.18 | 1,299,468 |
| 2024-12-31 | 142.40 | 145.60 | 141.30 | 145.60 | 127.44 | 269,452 |
| 2024-12-30 | 140.50 | 142.61 | 139.30 | 142.60 | 124.81 | 529,961 |
| 2024-12-27 | 136.60 | 141.20 | 135.80 | 140.60 | 123.06 | 507,603 |
| 2024-12-24 | 140.00 | 140.00 | 136.21 | 137.00 | 119.91 | 415,148 |
| 2024-12-23 | 133.00 | 137.49 | 133.00 | 136.90 | 119.82 | 476,298 |
| 2024-12-20 | 134.00 | 138.10 | 131.00 | 133.20 | 116.58 | 736,100 |
| 2024-12-19 | 139.20 | 139.20 | 132.90 | 134.50 | 117.72 | 366,893 |
| 2024-12-18 | 134.90 | 137.50 | 134.00 | 136.00 | 119.03 | 349,931 |
| 2024-12-17 | 136.60 | 142.50 | 134.00 | 135.20 | 118.33 | 646,047 |
| 2024-12-16 | 138.90 | 140.00 | 136.50 | 137.00 | 119.91 | 437,165 |
| 2024-12-13 | 139.70 | 141.10 | 138.30 | 140.20 | 122.71 | 609,798 |
| 2024-12-12 | 138.50 | 139.50 | 135.90 | 138.40 | 121.13 | 860,993 |
| 2024-12-11 | 138.20 | 140.60 | 137.70 | 138.30 | 121.05 | 564,900 |
| 2024-12-10 | 141.00 | 145.90 | 137.90 | 139.20 | 121.83 | 463,492 |
| 2024-12-09 | 135.80 | 141.51 | 131.45 | 141.50 | 123.85 | 1,294,741 |
| 2024-12-06 | 141.90 | 144.80 | 137.10 | 139.10 | 121.75 | 701,672 |
| 2024-12-05 | 145.20 | 146.59 | 140.30 | 142.80 | 124.99 | 522,502 |
| 2024-12-04 | 148.00 | 148.53 | 143.40 | 146.70 | 128.40 | 591,417 |
| 2024-12-03 | 146.00 | 148.65 | 144.00 | 146.50 | 128.22 | 702,603 |
| 2024-12-02 | 147.50 | 150.00 | 143.53 | 146.30 | 128.05 | 375,558 |
| 2024-11-29 | 147.70 | 151.10 | 146.40 | 148.20 | 129.71 | 278,575 |
| 2024-11-28 | 149.40 | 150.00 | 147.20 | 147.20 | 128.84 | 424,289 |
| 2024-11-27 | 148.00 | 151.90 | 147.60 | 149.00 | 130.41 | 588,101 |
| 2024-11-26 | 142.80 | 148.81 | 140.70 | 147.90 | 129.45 | 951,664 |
| 2024-11-25 | 144.10 | 147.60 | 141.70 | 142.70 | 124.90 | 756,475 |
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.