Kosmos Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 0 |
| 2025-11-04 | 114.00 | 115.00 | 111.50 | 111.50 | 111.50 | 9,448 |
| 2025-11-03 | 116.00 | 124.00 | 110.50 | 110.50 | 110.50 | 12,533 |
| 2025-10-31 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | 12 |
| 2025-10-30 | 118.90 | 124.00 | 118.90 | 121.00 | 121.00 | 382 |
| 2025-10-29 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 2,003 |
| 2025-10-28 | 118.00 | 125.00 | 118.00 | 120.50 | 120.50 | 13,337 |
| 2025-10-27 | 119.05 | 125.00 | 118.00 | 121.50 | 121.50 | 3,093 |
| 2025-10-24 | 121.00 | 125.00 | 118.28 | 121.50 | 121.50 | 14,200 |
| 2025-10-23 | 113.00 | 121.00 | 113.00 | 118.50 | 118.50 | 17,523 |
| 2025-10-22 | 113.00 | 113.00 | 109.50 | 109.50 | 109.50 | 318 |
| 2025-10-21 | 113.00 | 113.00 | 109.50 | 109.50 | 109.50 | 4 |
| 2025-10-20 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 0 |
| 2025-10-17 | 111.00 | 118.00 | 109.00 | 110.50 | 110.50 | 12,422 |
| 2025-10-16 | 118.00 | 121.70 | 116.50 | 116.50 | 116.50 | 10,118 |
| 2025-10-15 | 128.00 | 128.00 | 119.00 | 120.00 | 120.00 | 4,112 |
| 2025-10-14 | 120.00 | 124.50 | 120.00 | 123.50 | 123.50 | 1,040 |
| 2025-10-13 | 121.00 | 121.00 | 118.00 | 121.00 | 121.00 | 6,525 |
| 2025-10-10 | 125.00 | 129.00 | 123.50 | 123.50 | 123.50 | 375 |
| 2025-10-09 | 140.00 | 140.00 | 127.50 | 127.50 | 127.50 | 23,213 |
| 2025-10-08 | 131.00 | 135.00 | 131.00 | 135.00 | 135.00 | 1,491 |
| 2025-10-07 | 137.00 | 140.00 | 135.00 | 135.00 | 135.00 | 2,347 |
| 2025-10-06 | 128.00 | 135.65 | 119.11 | 132.50 | 132.50 | 19,199 |
| 2025-10-03 | 117.00 | 128.06 | 117.00 | 124.50 | 124.50 | 8,383 |
| 2025-10-02 | 125.00 | 126.00 | 121.50 | 121.50 | 121.50 | 13,679 |
| 2025-10-01 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0 |
| 2025-09-30 | 125.00 | 125.00 | 119.00 | 119.00 | 119.00 | 9,968 |
| 2025-09-29 | 138.00 | 140.00 | 128.50 | 128.50 | 128.50 | 11,115 |
| 2025-09-26 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2025-09-25 | 135.00 | 135.00 | 129.67 | 133.00 | 133.00 | 6,042 |
| 2025-09-24 | 128.00 | 131.50 | 128.00 | 131.50 | 131.50 | 83 |
| 2025-09-23 | 130.00 | 135.00 | 130.00 | 131.50 | 131.50 | 12,668 |
| 2025-09-22 | 127.00 | 136.00 | 120.64 | 126.00 | 126.00 | 13,260 |
| 2025-09-19 | 127.00 | 135.00 | 127.00 | 131.00 | 131.00 | 5,302 |
| 2025-09-18 | 132.00 | 133.00 | 132.00 | 132.50 | 132.50 | 4,000 |
| 2025-09-17 | 124.00 | 131.10 | 124.00 | 127.50 | 127.50 | 16,834 |
| 2025-09-16 | 118.00 | 121.50 | 118.00 | 121.50 | 121.50 | 1,003 |
| 2025-09-15 | 122.00 | 126.00 | 120.00 | 120.00 | 120.00 | 1,767 |
| 2025-09-12 | 120.00 | 124.00 | 119.50 | 119.50 | 119.50 | 192 |
| 2025-09-11 | 122.00 | 123.00 | 120.20 | 122.50 | 122.50 | 11,747 |
| 2025-09-10 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | 1,200 |
| 2025-09-09 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1,999 |
| 2025-09-08 | 127.00 | 134.00 | 124.00 | 126.00 | 126.00 | 3,014 |
| 2025-09-05 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2025-09-04 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2025-09-03 | 135.30 | 135.30 | 132.50 | 132.50 | 132.50 | 366 |
| 2025-09-02 | 136.00 | 136.00 | 129.00 | 132.50 | 132.50 | 19 |
| 2025-09-01 | 129.00 | 135.30 | 129.00 | 132.50 | 132.50 | 2,736 |
| 2025-08-29 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2025-08-28 | 136.00 | 145.00 | 132.50 | 132.50 | 132.50 | 16,106 |
| 2025-08-27 | 136.00 | 140.50 | 136.00 | 140.50 | 140.50 | 1,688 |
| 2025-08-26 | 138.40 | 142.00 | 136.54 | 140.50 | 140.50 | 735 |
| 2025-08-22 | 126.00 | 135.00 | 126.00 | 134.50 | 134.50 | 13,272 |
| 2025-08-21 | 126.00 | 127.00 | 120.00 | 123.00 | 123.00 | 4,296 |
| 2025-08-20 | 124.00 | 126.11 | 119.00 | 122.50 | 122.50 | 9,969 |
| 2025-08-19 | 127.00 | 129.00 | 118.00 | 126.50 | 126.50 | 13,258 |
| 2025-08-18 | 128.00 | 136.00 | 124.24 | 127.00 | 127.00 | 24,405 |
| 2025-08-15 | 136.00 | 136.00 | 128.00 | 132.00 | 132.00 | 5 |
| 2025-08-14 | 136.00 | 136.00 | 131.50 | 131.50 | 131.50 | 4 |
| 2025-08-13 | 128.00 | 134.00 | 128.00 | 132.00 | 132.00 | 12,133 |
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.