Kosmos Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 128.00 | 134.00 | 128.00 | 132.00 | 132.00 | 12,133 |
| 2025-08-12 | 136.00 | 138.57 | 132.00 | 132.00 | 132.00 | 38,001 |
| 2025-08-11 | 137.00 | 142.00 | 132.00 | 132.00 | 132.00 | 24,603 |
| 2025-08-08 | 136.00 | 146.00 | 136.00 | 140.50 | 140.50 | 11,177 |
| 2025-08-07 | 144.00 | 147.24 | 139.50 | 139.50 | 139.50 | 13,610 |
| 2025-08-06 | 141.00 | 145.00 | 140.00 | 145.00 | 145.00 | 18,312 |
| 2025-08-05 | 141.00 | 146.00 | 137.50 | 137.50 | 137.50 | 5,823 |
| 2025-08-04 | 144.00 | 146.00 | 135.00 | 140.00 | 140.00 | 23,764 |
| 2025-08-01 | 162.00 | 170.00 | 151.00 | 151.00 | 151.00 | 13,155 |
| 2025-07-31 | 181.00 | 181.69 | 167.00 | 170.00 | 170.00 | 27,450 |
| 2025-07-30 | 169.00 | 175.00 | 169.00 | 172.00 | 172.00 | 19 |
| 2025-07-29 | 180.00 | 182.00 | 169.00 | 175.00 | 175.00 | 2,794 |
| 2025-07-28 | 165.00 | 176.00 | 165.00 | 174.50 | 174.50 | 4,585 |
| 2025-07-25 | 176.00 | 176.00 | 166.50 | 168.50 | 168.50 | 4,867 |
| 2025-07-24 | 160.00 | 167.00 | 154.00 | 167.00 | 167.00 | 6,282 |
| 2025-07-23 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 0 |
| 2025-07-22 | 153.00 | 155.58 | 149.84 | 151.00 | 151.00 | 2,783 |
| 2025-07-21 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2025-07-18 | 149.00 | 157.50 | 148.00 | 157.50 | 157.50 | 7,451 |
| 2025-07-17 | 142.00 | 143.00 | 136.33 | 143.00 | 143.00 | 8,780 |
| 2025-07-16 | 152.00 | 152.00 | 139.00 | 139.00 | 139.00 | 8,406 |
| 2025-07-15 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2025-07-14 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2025-07-11 | 160.00 | 164.00 | 158.00 | 158.00 | 158.00 | 3,795 |
| 2025-07-10 | 160.00 | 160.00 | 152.35 | 155.00 | 155.00 | 710 |
| 2025-07-09 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | 1,954 |
| 2025-07-08 | 154.00 | 160.00 | 154.00 | 155.50 | 155.50 | 322 |
| 2025-07-07 | 143.00 | 161.68 | 143.00 | 151.50 | 151.50 | 37,754 |
| 2025-07-04 | 139.00 | 148.00 | 139.00 | 143.50 | 143.50 | 392 |
| 2025-07-03 | 137.00 | 144.00 | 137.00 | 142.00 | 142.00 | 55,213 |
| 2025-07-02 | 131.00 | 133.50 | 131.00 | 133.50 | 133.50 | 7,804 |
| 2025-07-01 | 135.00 | 142.00 | 129.50 | 129.50 | 129.50 | 6,010 |
| 2025-06-30 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1,400 |
| 2025-06-27 | 141.00 | 141.00 | 135.00 | 140.50 | 140.50 | 10,007 |
| 2025-06-26 | 142.00 | 148.00 | 136.95 | 148.00 | 148.00 | 2,758 |
| 2025-06-25 | 150.00 | 150.00 | 141.79 | 148.00 | 148.00 | 5,300 |
| 2025-06-24 | 155.00 | 157.95 | 147.00 | 149.00 | 149.00 | 12,853 |
| 2025-06-23 | 174.00 | 174.00 | 160.00 | 161.00 | 161.00 | 22,381 |
| 2025-06-20 | 171.00 | 172.00 | 171.00 | 172.00 | 172.00 | 2,146 |
| 2025-06-19 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2025-06-18 | 171.00 | 171.00 | 162.75 | 164.50 | 164.50 | 1,203 |
| 2025-06-17 | 161.00 | 167.28 | 161.00 | 165.00 | 165.00 | 19,809 |
| 2025-06-16 | 164.00 | 175.25 | 155.00 | 155.00 | 155.00 | 26,600 |
| 2025-06-13 | 154.00 | 166.00 | 151.00 | 165.00 | 165.00 | 18,663 |
| 2025-06-12 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 0 |
| 2025-06-11 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 0 |
| 2025-06-10 | 138.00 | 149.00 | 138.00 | 147.00 | 147.00 | 13,117 |
| 2025-06-09 | 144.00 | 144.00 | 139.00 | 139.00 | 139.00 | 1,739 |
| 2025-06-06 | 137.00 | 140.00 | 137.00 | 139.00 | 139.00 | 20,682 |
| 2025-06-05 | 128.00 | 132.50 | 128.00 | 132.50 | 132.50 | 672 |
| 2025-06-04 | 128.00 | 132.50 | 128.00 | 132.50 | 132.50 | 50 |
| 2025-06-03 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 6,655 |
| 2025-06-02 | 131.00 | 131.00 | 128.50 | 128.50 | 128.50 | 3,116 |
| 2025-05-30 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 4,472 |
| 2025-05-29 | 124.00 | 131.00 | 124.00 | 126.00 | 126.00 | 7,404 |
| 2025-05-28 | 128.00 | 130.00 | 127.50 | 127.50 | 127.50 | 8,967 |
| 2025-05-27 | 128.00 | 128.00 | 123.50 | 123.50 | 123.50 | 771 |
| 2025-05-23 | 128.00 | 128.00 | 123.50 | 123.50 | 123.50 | 233 |
| 2025-05-22 | 128.00 | 128.00 | 101.00 | 126.00 | 126.00 | 13,870 |
| 2025-05-21 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
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.