Kosmos Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 213.00 | 233.30 | 213.00 | 225.50 | 225.50 | 14,763 |
| 2026-04-28 | 205.00 | 226.41 | 190.50 | 222.50 | 222.50 | 34,808 |
| 2026-04-27 | 205.00 | 211.04 | 194.50 | 204.25 | 204.25 | 1,398 |
| 2026-04-24 | 192.50 | 203.50 | 192.50 | 203.50 | 203.50 | 4 |
| 2026-04-23 | 207.00 | 210.00 | 190.50 | 204.25 | 204.25 | 64,653 |
| 2026-04-22 | 206.00 | 206.00 | 196.75 | 196.75 | 196.75 | 1 |
| 2026-04-21 | 183.50 | 191.50 | 183.00 | 183.00 | 183.00 | 6,346 |
| 2026-04-20 | 186.50 | 198.00 | 176.50 | 193.75 | 193.75 | 18,061 |
| 2026-04-17 | 201.00 | 201.00 | 167.50 | 167.50 | 167.50 | 21,242 |
| 2026-04-16 | 194.00 | 200.00 | 191.00 | 191.00 | 191.00 | 16,315 |
| 2026-04-15 | 191.50 | 191.50 | 170.00 | 191.00 | 191.00 | 17,732 |
| 2026-04-14 | 199.50 | 201.00 | 186.00 | 192.50 | 192.50 | 7,025 |
| 2026-04-13 | 195.50 | 211.00 | 191.50 | 191.50 | 191.50 | 18,218 |
| 2026-04-10 | 199.50 | 201.00 | 183.00 | 183.00 | 183.00 | 11,507 |
| 2026-04-09 | 203.00 | 210.00 | 190.50 | 204.25 | 204.25 | 11,029 |
| 2026-04-08 | 213.00 | 239.00 | 186.50 | 204.00 | 204.00 | 73,348 |
| 2026-04-07 | 229.00 | 246.00 | 202.00 | 240.00 | 240.00 | 45,437 |
| 2026-04-02 | 216.00 | 228.00 | 195.00 | 218.00 | 218.00 | 57,533 |
| 2026-04-01 | 206.20 | 214.00 | 191.00 | 201.50 | 201.50 | 16,035 |
| 2026-03-31 | 216.00 | 232.00 | 216.00 | 223.00 | 223.00 | 655 |
| 2026-03-30 | 226.00 | 240.00 | 208.00 | 222.00 | 222.00 | 88,706 |
| 2026-03-27 | 208.00 | 228.16 | 208.00 | 213.00 | 213.00 | 12,881 |
| 2026-03-26 | 202.00 | 228.00 | 202.00 | 222.00 | 222.00 | 22,270 |
| 2026-03-25 | 208.00 | 216.70 | 186.00 | 200.50 | 200.50 | 20,807 |
| 2026-03-24 | 204.00 | 218.00 | 204.00 | 207.50 | 207.50 | 10,022 |
| 2026-03-23 | 208.00 | 224.00 | 181.85 | 203.00 | 203.00 | 109,190 |
| 2026-03-20 | 216.00 | 229.93 | 200.00 | 219.00 | 219.00 | 99,341 |
| 2026-03-19 | 199.00 | 216.00 | 191.66 | 207.00 | 207.00 | 37,785 |
| 2026-03-18 | 176.00 | 197.00 | 176.00 | 195.50 | 195.50 | 50,469 |
| 2026-03-17 | 183.00 | 187.00 | 173.00 | 187.00 | 187.00 | 27,175 |
| 2026-03-16 | 182.00 | 183.00 | 168.94 | 182.00 | 182.00 | 45,248 |
| 2026-03-13 | 170.00 | 183.00 | 170.00 | 183.00 | 183.00 | 28,315 |
| 2026-03-12 | 149.00 | 170.00 | 145.00 | 170.00 | 170.00 | 47,649 |
| 2026-03-11 | 145.00 | 164.00 | 131.12 | 144.00 | 144.00 | 59,581 |
| 2026-03-10 | 186.00 | 186.00 | 172.00 | 172.00 | 172.00 | 22,743 |
| 2026-03-09 | 198.00 | 206.00 | 193.00 | 196.50 | 196.50 | 43,150 |
| 2026-03-06 | 202.00 | 202.00 | 190.06 | 193.00 | 193.00 | 28,974 |
| 2026-03-05 | 186.00 | 202.00 | 172.06 | 195.00 | 195.00 | 78,556 |
| 2026-03-04 | 190.00 | 199.00 | 177.00 | 179.50 | 179.50 | 111,019 |
| 2026-03-03 | 171.00 | 199.00 | 169.00 | 194.50 | 194.50 | 168,873 |
| 2026-03-02 | 172.00 | 200.00 | 170.00 | 170.00 | 170.00 | 125,952 |
| 2026-02-27 | 171.00 | 171.00 | 160.00 | 165.50 | 165.50 | 15,355 |
| 2026-02-26 | 163.00 | 166.00 | 158.00 | 163.50 | 163.50 | 9,411 |
| 2026-02-25 | 168.00 | 175.00 | 150.00 | 157.00 | 157.00 | 111,249 |
| 2026-02-24 | 148.00 | 159.00 | 148.00 | 157.50 | 157.50 | 34,521 |
| 2026-02-23 | 154.00 | 160.00 | 151.00 | 152.50 | 152.50 | 20,355 |
| 2026-02-20 | 137.00 | 159.00 | 132.00 | 150.50 | 150.50 | 159,661 |
| 2026-02-19 | 126.00 | 135.00 | 126.00 | 132.50 | 132.50 | 25,302 |
| 2026-02-18 | 118.00 | 125.00 | 117.00 | 124.00 | 124.00 | 42,398 |
| 2026-02-17 | 122.00 | 122.00 | 113.00 | 113.00 | 113.00 | 22,273 |
| 2026-02-16 | 122.60 | 124.50 | 122.60 | 124.50 | 124.50 | 1,215 |
| 2026-02-13 | 123.00 | 123.00 | 115.00 | 121.00 | 121.00 | 49,532 |
| 2026-02-12 | 118.00 | 136.97 | 114.33 | 118.00 | 118.00 | 64,729 |
| 2026-02-11 | 119.50 | 119.50 | 117.50 | 117.50 | 117.50 | 247 |
| 2026-02-10 | 109.00 | 117.00 | 109.00 | 116.00 | 116.00 | 39,031 |
| 2026-02-09 | 98.500 | 109.11 | 96.750 | 106.00 | 106.00 | 65,265 |
| 2026-02-06 | 95.000 | 97.500 | 91.364 | 93.750 | 93.750 | 14,559 |
| 2026-02-05 | 101.00 | 107.00 | 99.000 | 99.250 | 99.250 | 13,191 |
| 2026-02-04 | 103.00 | 109.00 | 98.000 | 106.50 | 106.50 | 43,366 |
| 2026-02-03 | 102.00 | 102.08 | 99.000 | 99.000 | 99.000 | 39,080 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-03-04 | 0.0339 GBP |
| 2019-11-29 | 0.0339 GBP |
| 2019-09-04 | 0.0339 GBP |
| 2019-06-05 | 0.0339 GBP |
| 2019-03-06 | 0.0339 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.