Gulf Keystone Petroleum Limited (LON:GKP)
London · Delayed Price · Currency is GBP · Price in GBX 183.80
+1.60 (0.88%)
Sep 8, 2025, 4:35 PM BST
Gulf Keystone Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 185.00 | 191.00 | 183.80 | 185.40 | 185.40 | 1.76% | 363,204 |
| Sep 5, 2025 | 191.00 | 191.80 | 181.00 | 182.20 | 182.20 | -2.57% | 1,028,411 |
| Sep 4, 2025 | 189.00 | 191.19 | 184.40 | 187.00 | 187.00 | -1.16% | 790,803 |
| Sep 3, 2025 | 191.00 | 193.00 | 188.80 | 189.20 | 189.20 | -0.94% | 587,611 |
| Sep 2, 2025 | 195.20 | 195.80 | 190.00 | 191.00 | 191.00 | -1.55% | 588,721 |
| Sep 1, 2025 | 193.00 | 196.00 | 192.40 | 194.00 | 194.00 | 0.21% | 460,634 |
| Aug 29, 2025 | 190.00 | 195.40 | 189.20 | 193.60 | 193.60 | 1.57% | 734,787 |
| Aug 28, 2025 | 180.40 | 191.94 | 180.40 | 190.60 | 190.60 | 5.30% | 904,728 |
| Aug 27, 2025 | 181.00 | 183.40 | 175.95 | 181.00 | 181.00 | 0.44% | 414,575 |
| Aug 26, 2025 | 183.40 | 185.00 | 177.63 | 180.20 | 180.20 | -2.07% | 551,286 |
| Aug 22, 2025 | 180.00 | 185.60 | 178.26 | 184.00 | 184.00 | 2.11% | 713,051 |
| Aug 21, 2025 | 175.00 | 181.40 | 175.00 | 180.20 | 180.20 | 3.56% | 866,056 |
| Aug 20, 2025 | 173.00 | 174.60 | 169.40 | 174.00 | 174.00 | -0.11% | 242,752 |
| Aug 19, 2025 | 169.00 | 175.08 | 169.00 | 174.20 | 174.20 | 1.40% | 365,592 |
| Aug 18, 2025 | 171.00 | 172.00 | 169.40 | 171.80 | 171.80 | 0.12% | 285,058 |
| Aug 15, 2025 | 167.60 | 172.00 | 167.60 | 171.60 | 171.60 | 2.39% | 363,828 |
| Aug 14, 2025 | 165.00 | 168.80 | 165.00 | 167.60 | 167.60 | 0.24% | 293,732 |
| Aug 13, 2025 | 167.80 | 169.40 | 165.25 | 167.20 | 167.20 | -0.36% | 316,650 |
| Aug 12, 2025 | 165.60 | 168.52 | 164.40 | 167.80 | 167.80 | 0.84% | 204,609 |
| Aug 11, 2025 | 166.40 | 169.60 | 164.80 | 166.40 | 166.40 | -1.19% | 326,474 |
| Aug 8, 2025 | 164.00 | 170.20 | 164.00 | 168.40 | 168.40 | 0.60% | 289,713 |
| Aug 7, 2025 | 170.60 | 170.89 | 164.80 | 167.40 | 167.40 | 0.72% | 434,773 |
| Aug 6, 2025 | 166.40 | 169.00 | 161.60 | 166.20 | 166.20 | 2.85% | 633,742 |
| Aug 5, 2025 | 162.20 | 162.85 | 158.76 | 161.60 | 161.60 | 2.02% | 422,404 |
| Aug 4, 2025 | 158.00 | 162.20 | 157.20 | 158.40 | 158.40 | -2.22% | 664,176 |
| Aug 1, 2025 | 168.00 | 168.00 | 161.00 | 162.00 | 162.00 | -1.22% | 372,944 |
| Jul 31, 2025 | 162.40 | 165.80 | 162.40 | 164.00 | 164.00 | 0.61% | 264,763 |
| Jul 30, 2025 | 164.00 | 166.60 | 160.00 | 163.00 | 163.00 | -1.81% | 498,340 |
| Jul 29, 2025 | 163.80 | 168.00 | 163.80 | 166.00 | 166.00 | -0.24% | 321,989 |
| Jul 28, 2025 | 164.80 | 166.60 | 164.00 | 166.40 | 166.40 | 0.36% | 432,905 |
| Jul 25, 2025 | 166.00 | 166.79 | 164.00 | 165.80 | 165.80 | 0.24% | 334,358 |
| Jul 24, 2025 | 169.20 | 169.40 | 164.00 | 165.40 | 165.40 | -0.72% | 463,239 |
| Jul 23, 2025 | 164.00 | 168.00 | 164.00 | 166.60 | 166.60 | -0.24% | 327,382 |
| Jul 22, 2025 | 162.40 | 169.80 | 162.40 | 167.00 | 167.00 | -0.12% | 349,549 |
| Jul 21, 2025 | 169.00 | 171.00 | 165.80 | 167.20 | 167.20 | -1.30% | 402,805 |
| Jul 18, 2025 | 168.40 | 172.87 | 167.87 | 169.40 | 169.40 | -1.05% | 886,028 |
| Jul 17, 2025 | 165.00 | 177.06 | 162.00 | 171.20 | 171.20 | 4.77% | 1,470,972 |
| Jul 16, 2025 | 165.00 | 167.00 | 158.95 | 163.40 | 163.40 | -4.56% | 2,309,339 |
| Jul 15, 2025 | 176.60 | 178.60 | 171.11 | 171.20 | 171.20 | -3.71% | 707,944 |
| Jul 14, 2025 | 165.40 | 181.00 | 164.40 | 177.80 | 177.80 | 7.24% | 788,305 |
| Jul 11, 2025 | 163.60 | 168.20 | 162.22 | 165.80 | 165.80 | 0.24% | 1,308,805 |
| Jul 10, 2025 | 175.20 | 179.80 | 163.00 | 165.40 | 165.40 | -6.55% | 902,811 |
| Jul 9, 2025 | 184.80 | 189.00 | 175.45 | 177.00 | 177.00 | -1.99% | 893,141 |
| Jul 8, 2025 | 184.20 | 184.40 | 173.98 | 180.60 | 180.60 | -1.42% | 970,204 |
| Jul 7, 2025 | 177.00 | 190.00 | 177.00 | 183.20 | 183.20 | 4.33% | 844,753 |
| Jul 4, 2025 | 183.20 | 183.60 | 174.00 | 175.60 | 175.60 | -2.23% | 370,660 |
| Jul 3, 2025 | 177.80 | 181.15 | 174.20 | 179.60 | 179.60 | 1.47% | 592,832 |
| Jul 2, 2025 | 165.40 | 185.00 | 163.44 | 177.00 | 177.00 | 6.88% | 1,541,125 |
| Jul 1, 2025 | 170.20 | 175.27 | 164.40 | 165.60 | 165.60 | -2.01% | 1,896,732 |
| Jun 30, 2025 | 157.60 | 170.75 | 157.39 | 169.00 | 169.00 | 10.31% | 2,323,893 |