Kosmos Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 260.80 | 264.00 | 260.80 | 264.00 | 264.00 | 1,550 |
| 2025-02-19 | 252.00 | 260.00 | 252.00 | 260.00 | 260.00 | 1,999 |
| 2025-02-18 | 240.00 | 245.00 | 240.00 | 245.00 | 245.00 | 346 |
| 2025-02-17 | 232.50 | 241.00 | 232.50 | 241.00 | 241.00 | 13,267 |
| 2025-02-14 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2025-02-13 | 246.00 | 248.71 | 242.00 | 242.00 | 242.00 | 6,554 |
| 2025-02-12 | 250.00 | 258.00 | 250.00 | 258.00 | 258.00 | 2 |
| 2025-02-11 | 264.00 | 264.00 | 258.00 | 258.00 | 258.00 | 1 |
| 2025-02-10 | 262.00 | 262.00 | 256.00 | 256.00 | 256.00 | 5 |
| 2025-02-07 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2025-02-06 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 0 |
| 2025-02-05 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 0 |
| 2025-02-04 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 0 |
| 2025-02-03 | 264.00 | 264.00 | 259.73 | 260.00 | 260.00 | 3,740 |
| 2025-01-31 | 266.30 | 276.00 | 266.30 | 276.00 | 276.00 | 125 |
| 2025-01-30 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-01-29 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-01-28 | 276.00 | 282.00 | 272.00 | 272.00 | 272.00 | 1,032 |
| 2025-01-27 | 288.00 | 288.00 | 285.00 | 288.00 | 288.00 | 139 |
| 2025-01-24 | 278.00 | 285.00 | 274.00 | 276.00 | 276.00 | 14,395 |
| 2025-01-23 | 306.00 | 306.00 | 296.00 | 296.00 | 296.00 | 32 |
| 2025-01-22 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 102 |
| 2025-01-21 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2025-01-20 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2025-01-17 | 308.00 | 313.67 | 292.00 | 302.00 | 302.00 | 566 |
| 2025-01-16 | 307.70 | 311.70 | 302.00 | 302.00 | 302.00 | 3,000 |
| 2025-01-15 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2025-01-14 | 304.00 | 304.00 | 298.00 | 298.00 | 298.00 | 363 |
| 2025-01-13 | 300.00 | 322.00 | 299.84 | 313.00 | 313.00 | 2,729 |
| 2025-01-10 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 0 |
| 2025-01-09 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 0 |
| 2025-01-08 | 318.00 | 320.00 | 304.21 | 305.00 | 305.00 | 4,740 |
| 2025-01-07 | 315.00 | 315.00 | 308.00 | 308.00 | 308.00 | 125 |
| 2025-01-06 | 292.33 | 322.37 | 292.33 | 308.00 | 308.00 | 5,119 |
| 2025-01-03 | 312.00 | 314.00 | 292.17 | 298.00 | 298.00 | 9,291 |
| 2025-01-02 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2024-12-31 | 270.00 | 288.00 | 270.00 | 277.00 | 277.00 | 1,664 |
| 2024-12-30 | 254.00 | 270.00 | 254.00 | 263.00 | 263.00 | 3,868 |
| 2024-12-27 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2024-12-24 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2024-12-23 | 240.00 | 260.00 | 238.00 | 244.00 | 244.00 | 3,581 |
| 2024-12-20 | 252.00 | 260.00 | 248.18 | 254.00 | 254.00 | 4,154 |
| 2024-12-19 | 260.00 | 260.00 | 251.00 | 251.00 | 251.00 | 1 |
| 2024-12-18 | 252.00 | 262.00 | 246.00 | 260.00 | 260.00 | 15,791 |
| 2024-12-17 | 236.00 | 264.36 | 224.12 | 241.00 | 241.00 | 26,316 |
| 2024-12-16 | 248.00 | 271.76 | 229.50 | 238.00 | 238.00 | 16,473 |
| 2024-12-13 | 268.00 | 274.00 | 261.00 | 261.00 | 261.00 | 1,850 |
| 2024-12-12 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 0 |
| 2024-12-11 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2024-12-10 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 0 |
| 2024-12-09 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 0 |
| 2024-12-06 | 296.00 | 296.00 | 270.00 | 280.00 | 280.00 | 3,361 |
| 2024-12-05 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2024-12-04 | 294.00 | 320.00 | 294.00 | 308.00 | 308.00 | 115 |
| 2024-12-03 | 320.00 | 322.00 | 316.00 | 316.00 | 316.00 | 832 |
| 2024-12-02 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 0 |
| 2024-11-29 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 0 |
| 2024-11-28 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 0 |
| 2024-11-27 | 304.00 | 306.00 | 304.00 | 304.00 | 304.00 | 1,439 |
| 2024-11-26 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 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.