Kosmos Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 130.00 | 132.50 | 130.00 | 132.50 | 132.50 | 182 |
| 2025-05-19 | 137.65 | 139.00 | 132.00 | 132.00 | 132.00 | 422 |
| 2025-05-16 | 134.00 | 134.00 | 132.50 | 132.50 | 132.50 | 6,957 |
| 2025-05-15 | 149.00 | 149.00 | 140.00 | 140.00 | 140.00 | 13,488 |
| 2025-05-14 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | 3,568 |
| 2025-05-13 | 149.00 | 153.00 | 149.00 | 149.00 | 149.00 | 675 |
| 2025-05-12 | 131.00 | 153.00 | 121.00 | 146.00 | 146.00 | 16,022 |
| 2025-05-09 | 120.00 | 131.00 | 112.00 | 126.00 | 126.00 | 11,563 |
| 2025-05-08 | 120.00 | 120.00 | 112.00 | 116.00 | 116.00 | 9 |
| 2025-05-07 | 120.00 | 120.85 | 116.00 | 116.00 | 116.00 | 14,629 |
| 2025-05-06 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2025-05-02 | 115.08 | 118.75 | 115.08 | 118.00 | 118.00 | 3,000 |
| 2025-05-01 | 123.00 | 127.00 | 123.00 | 123.00 | 123.00 | 151 |
| 2025-04-30 | 121.00 | 121.08 | 119.00 | 121.00 | 121.00 | 13,507 |
| 2025-04-29 | 126.00 | 129.00 | 125.00 | 127.00 | 127.00 | 3,704 |
| 2025-04-28 | 132.00 | 132.42 | 126.07 | 130.00 | 130.00 | 23,581 |
| 2025-04-25 | 136.00 | 136.00 | 132.00 | 134.00 | 134.00 | 10 |
| 2025-04-24 | 136.22 | 136.22 | 134.00 | 134.00 | 134.00 | 10,000 |
| 2025-04-23 | 136.00 | 145.00 | 136.00 | 141.00 | 141.00 | 21,701 |
| 2025-04-22 | 131.00 | 135.00 | 130.00 | 133.00 | 133.00 | 21,528 |
| 2025-04-17 | 129.00 | 132.00 | 127.00 | 127.00 | 127.00 | 3,717 |
| 2025-04-16 | 123.00 | 125.50 | 123.00 | 125.50 | 125.50 | 9 |
| 2025-04-15 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 591 |
| 2025-04-14 | 132.00 | 144.00 | 131.00 | 135.00 | 135.00 | 26,694 |
| 2025-04-11 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 1 |
| 2025-04-10 | 127.00 | 144.00 | 125.50 | 125.50 | 125.50 | 24,365 |
| 2025-04-09 | 131.00 | 131.00 | 122.00 | 123.00 | 123.00 | 7,158 |
| 2025-04-08 | 128.00 | 139.00 | 128.00 | 135.00 | 135.00 | 19,092 |
| 2025-04-07 | 117.00 | 132.00 | 115.00 | 121.00 | 121.00 | 45,281 |
| 2025-04-04 | 151.00 | 155.38 | 124.00 | 132.00 | 132.00 | 35,819 |
| 2025-04-03 | 166.00 | 166.00 | 155.00 | 159.00 | 159.00 | 16,701 |
| 2025-04-02 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2025-04-01 | 184.00 | 190.00 | 178.00 | 181.00 | 181.00 | 16,839 |
| 2025-03-31 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2025-03-28 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 0 |
| 2025-03-27 | 180.00 | 181.50 | 180.00 | 181.50 | 181.50 | 7,625 |
| 2025-03-26 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-03-25 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-03-24 | 180.82 | 180.82 | 177.00 | 177.00 | 177.00 | 2,000 |
| 2025-03-21 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-03-20 | 180.00 | 184.00 | 180.00 | 184.00 | 184.00 | 1,695 |
| 2025-03-19 | 167.00 | 173.50 | 166.00 | 173.50 | 173.50 | 3 |
| 2025-03-18 | 180.00 | 180.00 | 173.50 | 173.50 | 173.50 | 1 |
| 2025-03-17 | 179.00 | 179.00 | 173.00 | 173.00 | 173.00 | 6,243 |
| 2025-03-14 | 177.00 | 177.00 | 172.60 | 173.00 | 173.00 | 4,977 |
| 2025-03-13 | 169.00 | 179.00 | 169.00 | 174.50 | 174.50 | 755 |
| 2025-03-12 | 180.00 | 180.00 | 173.10 | 180.00 | 180.00 | 1,970 |
| 2025-03-11 | 168.00 | 174.00 | 168.00 | 169.00 | 169.00 | 8,448 |
| 2025-03-10 | 180.00 | 180.00 | 170.79 | 180.00 | 180.00 | 408 |
| 2025-03-07 | 180.00 | 180.00 | 173.50 | 173.50 | 173.50 | 1,450 |
| 2025-03-06 | 178.00 | 184.00 | 176.00 | 180.00 | 180.00 | 4,067 |
| 2025-03-05 | 190.00 | 190.00 | 178.00 | 183.00 | 183.00 | 1,714 |
| 2025-03-04 | 216.00 | 216.00 | 197.00 | 197.00 | 197.00 | 16,268 |
| 2025-03-03 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-02-28 | 204.00 | 231.90 | 204.00 | 212.00 | 212.00 | 28,260 |
| 2025-02-27 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | 8,182 |
| 2025-02-26 | 226.00 | 237.92 | 205.00 | 205.00 | 205.00 | 12,078 |
| 2025-02-25 | 242.55 | 242.55 | 234.00 | 234.00 | 234.00 | 2,000 |
| 2025-02-24 | 258.00 | 258.00 | 237.00 | 237.00 | 237.00 | 8,387 |
| 2025-02-21 | 270.00 | 274.00 | 262.00 | 268.00 | 268.00 | 4,064 |
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.