Gulf Keystone Petroleum Limited (LON:GKP)
London · Delayed Price · Currency is GBP · Price in GBX 229.08
-2.92 (-1.26%)
Mar 20, 2026, 10:09 AM GMT
Gulf Keystone Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 232.00 | 235.00 | 227.04 | 227.50 | - | -1.94% | 599,883 |
| Mar 19, 2026 | 219.50 | 232.00 | 217.26 | 232.00 | 232.00 | 8.41% | 4,064,833 |
| Mar 18, 2026 | 208.00 | 220.00 | 207.50 | 214.00 | 214.00 | 3.88% | 2,308,959 |
| Mar 17, 2026 | 205.00 | 209.50 | 202.00 | 206.00 | 206.00 | 0.73% | 1,136,542 |
| Mar 16, 2026 | 200.00 | 207.50 | 198.85 | 204.50 | 204.50 | 3.28% | 1,410,471 |
| Mar 13, 2026 | 194.60 | 200.50 | 194.00 | 198.00 | 198.00 | -0.40% | 948,703 |
| Mar 12, 2026 | 196.60 | 200.50 | 195.49 | 198.80 | 198.80 | 0.71% | 2,614,688 |
| Mar 11, 2026 | 197.00 | 198.60 | 193.60 | 197.40 | 197.40 | -0.20% | 433,980 |
| Mar 10, 2026 | 191.80 | 198.28 | 190.00 | 197.80 | 197.80 | 2.06% | 684,606 |
| Mar 9, 2026 | 183.40 | 196.00 | 182.00 | 193.80 | 193.80 | 4.64% | 1,407,346 |
| Mar 6, 2026 | 184.40 | 189.40 | 183.20 | 185.20 | 185.20 | -1.59% | 978,176 |
| Mar 5, 2026 | 187.60 | 193.20 | 185.40 | 188.20 | 188.20 | 0.75% | 827,370 |
| Mar 4, 2026 | 182.00 | 189.00 | 180.00 | 186.80 | 186.80 | 1.74% | 1,187,239 |
| Mar 3, 2026 | 194.40 | 194.60 | 178.20 | 183.60 | 183.60 | -6.13% | 4,198,803 |
| Mar 2, 2026 | 204.00 | 204.00 | 185.85 | 195.60 | 195.60 | -6.41% | 3,581,499 |
| Feb 27, 2026 | 210.00 | 210.50 | 203.00 | 209.00 | 209.00 | 1.46% | 431,357 |
| Feb 26, 2026 | 211.50 | 211.50 | 203.00 | 206.00 | 206.00 | -0.48% | 654,392 |
| Feb 25, 2026 | 207.00 | 210.52 | 204.50 | 207.00 | 207.00 | - | 400,482 |
| Feb 24, 2026 | 209.00 | 212.00 | 206.50 | 207.00 | 207.00 | -0.48% | 445,459 |
| Feb 23, 2026 | 210.00 | 212.50 | 205.00 | 208.00 | 208.00 | -1.19% | 594,070 |
| Feb 20, 2026 | 213.00 | 215.00 | 208.50 | 210.50 | 210.50 | -1.41% | 1,117,442 |
| Feb 19, 2026 | 209.00 | 216.50 | 206.50 | 213.50 | 213.50 | 2.64% | 1,028,929 |
| Feb 18, 2026 | 202.00 | 209.00 | 201.50 | 208.00 | 208.00 | 1.71% | 678,985 |
| Feb 17, 2026 | 201.50 | 210.00 | 201.00 | 204.50 | 204.50 | -0.24% | 562,456 |
| Feb 16, 2026 | 197.60 | 206.50 | 194.80 | 205.00 | 205.00 | 3.74% | 1,253,195 |
| Feb 13, 2026 | 196.00 | 203.50 | 193.40 | 197.60 | 197.60 | 1.33% | 624,943 |
| Feb 12, 2026 | 192.60 | 196.40 | 188.20 | 195.00 | 195.00 | 1.04% | 1,089,376 |
| Feb 11, 2026 | 187.80 | 194.40 | 187.80 | 193.00 | 193.00 | 2.77% | 602,951 |
| Feb 10, 2026 | 189.00 | 189.00 | 183.00 | 187.80 | 187.80 | 0.75% | 557,128 |
| Feb 9, 2026 | 182.00 | 187.80 | 180.20 | 186.40 | 186.40 | 2.19% | 431,756 |
| Feb 6, 2026 | 183.20 | 186.60 | 180.60 | 182.40 | 182.40 | -0.98% | 427,906 |
| Feb 5, 2026 | 186.40 | 187.80 | 183.52 | 184.20 | 184.20 | -1.18% | 527,705 |
| Feb 4, 2026 | 182.20 | 188.60 | 179.80 | 186.40 | 186.40 | 1.53% | 465,784 |
| Feb 3, 2026 | 184.80 | 184.80 | 181.20 | 183.60 | 183.60 | 0.88% | 672,568 |
| Feb 2, 2026 | 184.80 | 184.80 | 176.21 | 182.00 | 182.00 | - | 618,427 |
| Jan 30, 2026 | 181.00 | 183.40 | 180.40 | 182.00 | 182.00 | -0.11% | 512,237 |
| Jan 29, 2026 | 179.00 | 184.80 | 178.88 | 182.20 | 182.20 | 1.67% | 797,151 |
| Jan 28, 2026 | 175.40 | 179.51 | 175.40 | 179.20 | 179.20 | 2.17% | 834,081 |
| Jan 27, 2026 | 176.00 | 178.00 | 173.60 | 175.40 | 175.40 | 0.80% | 821,731 |
| Jan 26, 2026 | 180.60 | 182.40 | 174.00 | 174.00 | 174.00 | -3.33% | 691,325 |
| Jan 23, 2026 | 176.40 | 182.40 | 171.80 | 180.00 | 180.00 | 4.65% | 1,474,192 |
| Jan 22, 2026 | 185.80 | 186.40 | 170.40 | 172.00 | 172.00 | -7.33% | 2,262,957 |
| Jan 21, 2026 | 184.40 | 186.20 | 179.79 | 185.60 | 185.60 | 0.76% | 362,399 |
| Jan 20, 2026 | 182.00 | 185.40 | 179.20 | 184.20 | 184.20 | 0.88% | 227,716 |
| Jan 19, 2026 | 185.80 | 185.80 | 181.20 | 182.60 | 182.60 | -2.04% | 366,914 |
| Jan 16, 2026 | 183.00 | 186.40 | 181.40 | 186.40 | 186.40 | 2.19% | 496,882 |
| Jan 15, 2026 | 184.00 | 184.00 | 178.12 | 182.40 | 182.40 | 0.22% | 510,366 |
| Jan 14, 2026 | 180.00 | 182.40 | 176.40 | 182.00 | 182.00 | 1.34% | 508,445 |
| Jan 13, 2026 | 174.20 | 179.60 | 172.60 | 179.60 | 179.60 | 3.10% | 842,148 |
| Jan 12, 2026 | 175.40 | 176.00 | 173.20 | 174.20 | 174.20 | -1.02% | 522,448 |