Gulf Keystone Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 143.50 | 145.00 | 141.80 | 143.60 | 125.69 | 581,815 |
| 2024-11-21 | 142.60 | 146.00 | 142.40 | 144.10 | 126.12 | 1,127,071 |
| 2024-11-20 | 140.00 | 143.30 | 140.00 | 142.10 | 124.37 | 418,201 |
| 2024-11-19 | 143.30 | 147.30 | 141.50 | 142.00 | 124.29 | 425,180 |
| 2024-11-18 | 142.90 | 147.90 | 140.00 | 143.20 | 125.34 | 532,149 |
| 2024-11-15 | 137.50 | 145.54 | 135.46 | 143.80 | 125.86 | 1,163,306 |
| 2024-11-14 | 132.10 | 138.00 | 132.10 | 138.00 | 120.78 | 1,674,423 |
| 2024-11-13 | 131.20 | 132.60 | 128.30 | 131.50 | 115.09 | 709,871 |
| 2024-11-12 | 134.50 | 134.50 | 128.10 | 128.20 | 112.21 | 836,731 |
| 2024-11-11 | 134.70 | 136.00 | 132.60 | 132.60 | 116.06 | 949,165 |
| 2024-11-08 | 137.00 | 137.30 | 134.30 | 134.40 | 117.63 | 694,942 |
| 2024-11-07 | 135.90 | 137.50 | 134.93 | 135.20 | 118.33 | 1,117,629 |
| 2024-11-06 | 136.40 | 143.30 | 133.60 | 135.50 | 118.60 | 2,236,787 |
| 2024-11-05 | 130.30 | 131.70 | 129.00 | 131.70 | 115.27 | 628,444 |
| 2024-11-04 | 128.90 | 131.80 | 128.60 | 129.90 | 113.69 | 926,793 |
| 2024-11-01 | 127.60 | 132.51 | 127.60 | 128.50 | 112.47 | 1,195,960 |
| 2024-10-31 | 128.80 | 131.00 | 128.10 | 129.30 | 113.17 | 1,056,658 |
| 2024-10-30 | 126.00 | 131.60 | 126.00 | 128.70 | 112.64 | 871,040 |
| 2024-10-29 | 127.20 | 130.00 | 126.17 | 128.00 | 112.03 | 662,092 |
| 2024-10-28 | 129.20 | 129.20 | 125.14 | 127.20 | 111.33 | 541,446 |
| 2024-10-25 | 128.00 | 129.40 | 126.28 | 129.10 | 112.99 | 375,217 |
| 2024-10-24 | 131.50 | 131.50 | 127.50 | 128.30 | 112.29 | 576,195 |
| 2024-10-23 | 132.50 | 134.80 | 127.00 | 128.90 | 112.82 | 968,619 |
| 2024-10-22 | 127.90 | 134.30 | 126.70 | 133.00 | 116.41 | 1,599,121 |
| 2024-10-21 | 127.60 | 129.70 | 126.00 | 126.40 | 110.63 | 557,904 |
| 2024-10-18 | 128.20 | 131.00 | 126.16 | 127.10 | 111.24 | 655,918 |
| 2024-10-17 | 128.70 | 131.20 | 124.20 | 125.60 | 109.93 | 841,278 |
| 2024-10-16 | 128.90 | 132.38 | 128.24 | 131.90 | 109.22 | 1,009,584 |
| 2024-10-15 | 133.20 | 133.30 | 128.30 | 129.80 | 107.48 | 1,342,399 |
| 2024-10-14 | 136.10 | 136.49 | 132.90 | 133.90 | 110.88 | 787,070 |
| 2024-10-11 | 135.00 | 136.00 | 132.10 | 135.00 | 111.79 | 721,187 |
| 2024-10-10 | 136.00 | 137.94 | 134.65 | 135.00 | 111.79 | 898,396 |
| 2024-10-09 | 135.00 | 136.59 | 133.80 | 135.00 | 111.79 | 791,629 |
| 2024-10-08 | 129.40 | 137.00 | 129.40 | 133.30 | 110.38 | 1,955,031 |
| 2024-10-07 | 128.00 | 128.45 | 124.30 | 127.10 | 105.24 | 968,636 |
| 2024-10-04 | 120.40 | 128.98 | 118.70 | 127.50 | 105.58 | 1,181,190 |
| 2024-10-03 | 121.50 | 121.50 | 118.60 | 119.70 | 99.117 | 549,027 |
| 2024-10-02 | 120.00 | 122.40 | 117.10 | 118.40 | 98.041 | 818,016 |
| 2024-10-01 | 117.50 | 117.60 | 113.90 | 117.30 | 97.130 | 541,124 |
| 2024-09-30 | 116.60 | 119.00 | 113.30 | 115.00 | 95.225 | 506,544 |
| 2024-09-27 | 115.90 | 117.80 | 113.21 | 116.00 | 96.053 | 661,426 |
| 2024-09-26 | 112.50 | 114.80 | 110.44 | 113.00 | 93.569 | 715,561 |
| 2024-09-25 | 116.00 | 116.00 | 112.66 | 113.50 | 93.983 | 366,865 |
| 2024-09-24 | 113.10 | 116.70 | 113.10 | 115.40 | 95.557 | 162,539 |
| 2024-09-23 | 114.00 | 116.30 | 112.94 | 115.40 | 95.557 | 323,967 |
| 2024-09-20 | 115.30 | 117.97 | 114.50 | 115.00 | 95.225 | 498,615 |
| 2024-09-19 | 117.60 | 120.44 | 117.01 | 117.30 | 97.130 | 583,421 |
| 2024-09-18 | 117.90 | 120.80 | 116.20 | 116.80 | 96.716 | 399,187 |
| 2024-09-17 | 117.40 | 119.40 | 117.39 | 119.20 | 98.703 | 427,752 |
| 2024-09-16 | 115.10 | 119.00 | 115.10 | 117.40 | 97.213 | 222,238 |
| 2024-09-13 | 117.20 | 118.50 | 116.35 | 118.00 | 97.710 | 354,452 |
| 2024-09-12 | 111.00 | 118.57 | 111.00 | 116.80 | 96.716 | 496,108 |
| 2024-09-11 | 114.60 | 115.20 | 112.00 | 113.50 | 93.983 | 433,009 |
| 2024-09-10 | 119.80 | 119.80 | 111.60 | 111.60 | 92.410 | 645,577 |
| 2024-09-09 | 112.60 | 117.34 | 112.60 | 116.90 | 96.799 | 520,205 |
| 2024-09-06 | 116.40 | 118.40 | 113.50 | 114.70 | 94.977 | 509,643 |
| 2024-09-05 | 118.30 | 119.36 | 116.50 | 116.80 | 96.716 | 571,775 |
| 2024-09-04 | 120.50 | 120.50 | 117.20 | 118.60 | 98.206 | 770,001 |
| 2024-09-03 | 128.80 | 128.80 | 120.46 | 120.80 | 100.03 | 1,654,087 |
| 2024-09-02 | 126.60 | 129.00 | 126.08 | 127.60 | 105.66 | 528,583 |
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.