Kosmos Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 106.00 | 112.00 | 96.500 | 104.50 | 104.50 | 152,892 |
| 2026-01-30 | 119.00 | 119.00 | 112.07 | 115.50 | 115.50 | 32,519 |
| 2026-01-29 | 108.00 | 124.00 | 103.00 | 116.50 | 116.50 | 122,703 |
| 2026-01-28 | 98.000 | 103.90 | 92.500 | 102.00 | 102.00 | 17,176 |
| 2026-01-27 | 97.875 | 99.105 | 94.750 | 94.750 | 94.750 | 11,039 |
| 2026-01-26 | 98.500 | 104.00 | 94.500 | 94.500 | 94.500 | 91,752 |
| 2026-01-23 | 94.500 | 98.500 | 90.500 | 96.500 | 96.500 | 31,361 |
| 2026-01-22 | 94.500 | 94.500 | 91.250 | 91.250 | 91.250 | 4,232 |
| 2026-01-21 | 91.250 | 91.250 | 91.250 | 91.250 | 91.250 | 0 |
| 2026-01-20 | 94.500 | 94.500 | 91.250 | 91.250 | 91.250 | 36 |
| 2026-01-19 | 91.250 | 91.250 | 91.250 | 91.250 | 91.250 | 0 |
| 2026-01-16 | 89.550 | 92.000 | 89.550 | 92.000 | 92.000 | 5,000 |
| 2026-01-15 | 97.000 | 102.00 | 88.000 | 91.250 | 91.250 | 49,033 |
| 2026-01-14 | 98.000 | 104.00 | 95.000 | 100.00 | 100.00 | 102,289 |
| 2026-01-13 | 78.500 | 98.000 | 77.500 | 94.750 | 94.750 | 119,325 |
| 2026-01-12 | 71.500 | 75.750 | 67.000 | 75.750 | 75.750 | 43,380 |
| 2026-01-09 | 71.500 | 71.500 | 69.250 | 69.250 | 69.250 | 2,762 |
| 2026-01-08 | 71.000 | 76.225 | 69.250 | 69.250 | 69.250 | 14,726 |
| 2026-01-07 | 76.000 | 82.000 | 74.500 | 77.000 | 77.000 | 25,554 |
| 2026-01-06 | 76.000 | 82.701 | 76.000 | 78.750 | 78.750 | 49,346 |
| 2026-01-05 | 71.500 | 80.725 | 71.500 | 79.250 | 79.250 | 61,460 |
| 2026-01-02 | 67.500 | 69.500 | 67.000 | 68.250 | 68.250 | 5,539 |
| 2025-12-31 | 67.750 | 67.750 | 67.750 | 67.750 | 67.750 | 0 |
| 2025-12-30 | 67.000 | 69.500 | 66.750 | 66.750 | 66.750 | 2,033 |
| 2025-12-29 | 67.500 | 69.500 | 67.500 | 67.500 | 67.500 | 4,146 |
| 2025-12-24 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 7,798 |
| 2025-12-23 | 78.500 | 80.500 | 68.250 | 68.250 | 68.250 | 35,512 |
| 2025-12-22 | 82.000 | 82.300 | 77.000 | 77.750 | 77.750 | 14,853 |
| 2025-12-19 | 63.000 | 80.000 | 63.000 | 80.000 | 80.000 | 40,331 |
| 2025-12-18 | 69.500 | 69.500 | 65.250 | 65.250 | 65.250 | 44,517 |
| 2025-12-17 | 72.250 | 72.250 | 72.250 | 72.250 | 72.250 | 0 |
| 2025-12-16 | 75.000 | 75.000 | 72.250 | 72.250 | 72.250 | 31 |
| 2025-12-15 | 69.500 | 72.250 | 69.500 | 72.250 | 72.250 | 4,770 |
| 2025-12-12 | 74.500 | 75.000 | 69.000 | 75.000 | 75.000 | 42,646 |
| 2025-12-11 | 81.000 | 81.000 | 71.750 | 71.750 | 71.750 | 11,070 |
| 2025-12-10 | 79.500 | 82.500 | 78.250 | 78.250 | 78.250 | 2,007 |
| 2025-12-09 | 84.000 | 90.175 | 81.000 | 81.000 | 81.000 | 5,756 |
| 2025-12-08 | 83.000 | 91.500 | 82.500 | 87.250 | 87.250 | 278,633 |
| 2025-12-05 | 81.000 | 88.000 | 80.500 | 85.750 | 85.750 | 32,237 |
| 2025-12-04 | 88.000 | 88.000 | 81.070 | 84.500 | 84.500 | 9,272 |
| 2025-12-03 | 88.500 | 88.500 | 84.750 | 84.750 | 84.750 | 2 |
| 2025-12-02 | 87.700 | 87.700 | 82.000 | 84.750 | 84.750 | 474 |
| 2025-12-01 | 88.000 | 88.500 | 86.250 | 86.250 | 86.250 | 5,684 |
| 2025-11-28 | 88.000 | 88.000 | 84.750 | 84.750 | 84.750 | 4,991 |
| 2025-11-27 | 84.750 | 84.750 | 84.750 | 84.750 | 84.750 | 0 |
| 2025-11-26 | 88.000 | 89.000 | 81.070 | 84.750 | 84.750 | 15,836 |
| 2025-11-25 | 88.500 | 89.500 | 83.040 | 86.500 | 86.500 | 23,526 |
| 2025-11-24 | 90.000 | 94.500 | 89.250 | 89.250 | 89.250 | 4,448 |
| 2025-11-21 | 104.00 | 105.00 | 91.000 | 91.000 | 91.000 | 31,886 |
| 2025-11-20 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-11-19 | 105.00 | 107.00 | 103.00 | 103.00 | 103.00 | 2,811 |
| 2025-11-18 | 105.00 | 110.00 | 105.00 | 107.50 | 107.50 | 2,102 |
| 2025-11-17 | 114.00 | 114.00 | 105.36 | 108.00 | 108.00 | 2,638 |
| 2025-11-14 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 90 |
| 2025-11-13 | 108.00 | 112.00 | 108.00 | 110.00 | 110.00 | 2 |
| 2025-11-12 | 114.00 | 122.00 | 111.00 | 111.00 | 111.00 | 11,756 |
| 2025-11-11 | 114.00 | 122.00 | 114.00 | 119.00 | 119.00 | 8,497 |
| 2025-11-10 | 109.00 | 115.00 | 105.20 | 111.50 | 111.50 | 10,987 |
| 2025-11-07 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1,146 |
| 2025-11-06 | 108.00 | 110.00 | 107.00 | 107.50 | 107.50 | 20,201 |
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.