Kosmos Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 210.00 | 218.00 | 200.10 | 218.00 | 218.00 | 3,754 |
| 2026-10-16 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,500 |
| 2026-10-15 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,500 |
| 2026-10-14 | 210.00 | 216.00 | 209.00 | 209.00 | 209.00 | 1,501 |
| 2026-10-13 | 198.00 | 210.00 | 198.00 | 202.00 | 202.00 | 4,435 |
| 2026-10-12 | 190.00 | 206.80 | 190.00 | 190.00 | 190.00 | 1,977 |
| 2026-10-09 | 206.56 | 206.56 | 200.00 | 200.00 | 200.00 | 7 |
| 2026-10-08 | 202.00 | 203.68 | 202.00 | 203.50 | 203.50 | 6,407 |
| 2026-10-07 | 202.00 | 202.00 | 192.00 | 192.00 | 192.00 | 2 |
| 2026-10-06 | 182.00 | 183.16 | 182.00 | 182.00 | 182.00 | 189 |
| 2026-10-05 | 204.00 | 206.00 | 182.00 | 182.00 | 182.00 | 3,923 |
| 2026-10-02 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2026-10-01 | 202.25 | 204.00 | 193.00 | 193.00 | 193.00 | 3,449 |
| 2026-09-30 | 188.00 | 198.73 | 188.00 | 192.00 | 192.00 | 8,187 |
| 2026-09-29 | 189.00 | 202.00 | 183.47 | 198.00 | 198.00 | 10,595 |
| 2026-09-28 | 202.00 | 202.00 | 188.00 | 188.00 | 188.00 | 1,942 |
| 2026-09-25 | 202.00 | 209.00 | 202.00 | 209.00 | 209.00 | 317 |
| 2026-09-24 | 212.00 | 215.00 | 210.00 | 215.00 | 215.00 | 1,886 |
| 2026-09-23 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-09-22 | 188.00 | 197.00 | 188.00 | 197.00 | 197.00 | 0 |
| 2026-09-21 | 212.00 | 212.00 | 198.00 | 198.00 | 198.00 | 4,899 |
| 2026-09-18 | 210.00 | 216.00 | 210.00 | 216.00 | 216.00 | 317 |
| 2026-09-17 | 220.08 | 220.08 | 217.00 | 217.00 | 217.00 | 1,132 |
| 2026-09-16 | 216.00 | 238.00 | 210.00 | 226.00 | 226.00 | 13,544 |
| 2026-09-15 | 218.00 | 238.00 | 218.00 | 238.00 | 238.00 | 1,584 |
| 2026-09-14 | 228.00 | 230.00 | 215.07 | 221.00 | 221.00 | 54,457 |
| 2026-09-11 | 224.00 | 224.00 | 215.00 | 215.00 | 215.00 | 1 |
| 2026-09-10 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | 1 |
| 2026-09-09 | 210.00 | 220.00 | 208.00 | 214.00 | 214.00 | 2,296 |
| 2026-09-08 | 206.00 | 214.00 | 204.02 | 214.00 | 214.00 | 3,949 |
| 2026-09-07 | 202.25 | 203.00 | 200.00 | 203.00 | 203.00 | 742 |
| 2026-09-04 | 200.00 | 206.00 | 196.00 | 206.00 | 206.00 | 8,447 |
| 2026-09-03 | 208.00 | 226.00 | 208.00 | 226.00 | 226.00 | 55 |
| 2026-09-02 | 214.00 | 226.00 | 214.00 | 226.00 | 226.00 | 6,856 |
| 2026-09-01 | 210.00 | 219.40 | 204.00 | 204.00 | 204.00 | 16,665 |
| 2026-08-28 | 206.00 | 206.00 | 187.00 | 187.00 | 187.00 | 3,578 |
| 2026-08-27 | 202.00 | 202.00 | 199.50 | 199.50 | 199.50 | 1,622 |
| 2026-08-26 | 198.00 | 210.00 | 191.00 | 202.00 | 202.00 | 8,718 |
| 2026-08-25 | 204.00 | 210.00 | 198.00 | 210.00 | 210.00 | 3,007 |
| 2026-08-24 | 222.48 | 226.00 | 214.00 | 214.00 | 214.00 | 85 |
| 2026-08-21 | 206.00 | 215.00 | 206.00 | 206.00 | 206.00 | 1,522 |
| 2026-08-20 | 204.00 | 216.41 | 202.08 | 206.00 | 206.00 | 18,741 |
| 2026-08-19 | 197.00 | 204.00 | 191.50 | 204.00 | 204.00 | 51,174 |
| 2026-08-18 | 184.00 | 196.00 | 174.00 | 190.00 | 190.00 | 3,382 |
| 2026-08-17 | 178.11 | 182.00 | 178.11 | 182.00 | 182.00 | 32 |
| 2026-08-14 | 172.00 | 192.00 | 172.00 | 172.00 | 172.00 | 49 |
| 2026-08-13 | 173.00 | 182.00 | 173.00 | 182.00 | 182.00 | 5,503 |
| 2026-08-12 | 186.00 | 186.00 | 182.00 | 182.00 | 182.00 | 1 |
| 2026-08-11 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-08-10 | 177.00 | 182.00 | 177.00 | 182.00 | 182.00 | 10 |
| 2026-08-07 | 175.00 | 184.55 | 175.00 | 182.50 | 182.50 | 521 |
| 2026-08-06 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | 1,709 |
| 2026-08-05 | 192.00 | 192.00 | 172.00 | 179.50 | 179.50 | 4,169 |
| 2026-08-04 | 191.00 | 191.00 | 172.00 | 191.00 | 191.00 | 5,978 |
| 2026-08-03 | 190.00 | 208.00 | 186.00 | 192.00 | 192.00 | 10,959 |
| 2026-07-31 | 195.00 | 204.00 | 184.08 | 204.00 | 204.00 | 6,652 |
| 2026-07-30 | 175.00 | 177.72 | 175.00 | 175.00 | 175.00 | 672 |
| 2026-07-29 | 182.00 | 185.00 | 175.00 | 175.00 | 175.00 | 2,175 |
| 2026-07-28 | 180.00 | 182.50 | 175.00 | 182.50 | 182.50 | 2,016 |
| 2026-07-27 | 192.00 | 192.00 | 183.00 | 188.00 | 188.00 | 7,535 |
Page 1 of 22 · 1,262 trading daysOlder →
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.