Gulf Keystone Petroleum Limited (LON:GKP)
London · Delayed Price · Currency is GBP · Price in GBX 176.20
+0.60 (0.34%)
At close: Dec 5, 2025
Gulf Keystone Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 178.00 | 178.80 | 174.20 | 176.20 | 176.20 | 0.34% | 582,360 |
| Dec 4, 2025 | 173.60 | 176.11 | 171.60 | 175.60 | 175.60 | 1.27% | 423,238 |
| Dec 3, 2025 | 172.00 | 174.40 | 170.20 | 173.40 | 173.40 | 1.40% | 336,774 |
| Dec 2, 2025 | 172.00 | 172.00 | 169.20 | 171.00 | 171.00 | -0.35% | 476,673 |
| Dec 1, 2025 | 170.00 | 173.40 | 170.00 | 171.60 | 171.60 | - | 403,914 |
| Nov 28, 2025 | 170.00 | 173.20 | 170.00 | 171.60 | 171.60 | -0.81% | 365,875 |
| Nov 27, 2025 | 173.00 | 176.20 | 169.60 | 173.00 | 173.00 | 0.12% | 307,055 |
| Nov 26, 2025 | 172.60 | 174.60 | 170.80 | 172.80 | 172.80 | -0.12% | 327,856 |
| Nov 25, 2025 | 172.80 | 174.00 | 168.80 | 173.00 | 173.00 | -0.23% | 265,184 |
| Nov 24, 2025 | 174.00 | 177.00 | 168.88 | 173.40 | 173.40 | -0.34% | 571,243 |
| Nov 21, 2025 | 181.00 | 181.00 | 171.80 | 174.00 | 174.00 | -4.40% | 1,159,803 |
| Nov 20, 2025 | 182.00 | 184.00 | 177.60 | 182.00 | 182.00 | 0.89% | 425,821 |
| Nov 19, 2025 | 183.40 | 185.80 | 176.20 | 180.40 | 180.40 | -0.77% | 429,181 |
| Nov 18, 2025 | 180.00 | 183.70 | 176.00 | 181.80 | 181.80 | -0.33% | 943,662 |
| Nov 17, 2025 | 179.40 | 184.31 | 175.60 | 182.40 | 182.40 | 3.87% | 704,602 |
| Nov 14, 2025 | 175.40 | 176.00 | 171.00 | 175.60 | 175.60 | - | 496,665 |
| Nov 13, 2025 | 177.00 | 178.14 | 173.00 | 175.60 | 175.60 | -0.23% | 446,771 |
| Nov 12, 2025 | 176.60 | 178.20 | 175.00 | 176.00 | 176.00 | -0.56% | 306,107 |
| Nov 11, 2025 | 175.20 | 178.60 | 174.80 | 177.00 | 177.00 | 1.26% | 447,043 |
| Nov 10, 2025 | 174.80 | 178.80 | 174.40 | 174.80 | 174.80 | 0.34% | 442,279 |
| Nov 7, 2025 | 175.00 | 178.00 | 172.69 | 174.20 | 174.20 | -1.14% | 637,117 |
| Nov 6, 2025 | 179.80 | 179.80 | 175.80 | 176.20 | 176.20 | -1.34% | 325,391 |
| Nov 5, 2025 | 178.00 | 179.80 | 175.82 | 178.60 | 178.60 | 0.68% | 351,274 |
| Nov 4, 2025 | 180.20 | 180.80 | 177.40 | 177.40 | 177.40 | -1.99% | 626,615 |
| Nov 3, 2025 | 184.40 | 184.40 | 177.27 | 181.00 | 181.00 | -0.11% | 660,672 |
| Oct 31, 2025 | 177.40 | 183.80 | 175.00 | 181.20 | 181.20 | 2.14% | 573,245 |
| Oct 30, 2025 | 172.60 | 178.60 | 172.20 | 177.40 | 177.40 | 1.84% | 580,003 |
| Oct 29, 2025 | 175.60 | 177.80 | 174.20 | 174.20 | 174.20 | -0.80% | 426,143 |
| Oct 28, 2025 | 177.40 | 179.20 | 173.80 | 175.60 | 175.60 | -1.46% | 468,848 |
| Oct 27, 2025 | 179.60 | 179.68 | 176.37 | 178.20 | 178.20 | -0.22% | 386,321 |
| Oct 24, 2025 | 179.40 | 181.60 | 176.80 | 178.60 | 178.60 | -0.45% | 438,572 |
| Oct 23, 2025 | 176.00 | 183.80 | 176.00 | 179.40 | 179.40 | 2.28% | 1,085,514 |
| Oct 22, 2025 | 177.00 | 181.28 | 174.00 | 175.40 | 175.40 | -0.79% | 738,217 |
| Oct 21, 2025 | 177.00 | 180.60 | 174.80 | 176.80 | 176.80 | -0.67% | 822,921 |
| Oct 20, 2025 | 178.00 | 182.40 | 176.20 | 178.00 | 178.00 | 0.23% | 564,137 |
| Oct 17, 2025 | 182.40 | 183.54 | 176.00 | 177.60 | 177.60 | -2.95% | 1,220,681 |
| Oct 16, 2025 | 185.60 | 189.60 | 183.00 | 183.00 | 183.00 | -2.24% | 502,727 |
| Oct 15, 2025 | 185.40 | 190.00 | 184.40 | 187.20 | 187.20 | -0.21% | 540,600 |
| Oct 14, 2025 | 185.40 | 193.40 | 185.20 | 187.60 | 187.60 | -2.60% | 1,321,968 |
| Oct 13, 2025 | 195.60 | 195.60 | 190.20 | 192.60 | 192.60 | -1.03% | 521,132 |
| Oct 10, 2025 | 200.50 | 201.87 | 193.40 | 194.60 | 194.60 | -3.18% | 1,250,944 |
| Oct 9, 2025 | 203.50 | 206.18 | 200.50 | 201.00 | 201.00 | 0.90% | 645,760 |
| Oct 8, 2025 | 207.00 | 207.89 | 198.00 | 199.20 | 199.20 | -3.30% | 866,808 |
| Oct 7, 2025 | 208.00 | 209.90 | 205.00 | 206.00 | 206.00 | -1.90% | 593,374 |
| Oct 6, 2025 | 210.50 | 214.49 | 208.00 | 210.00 | 210.00 | 0.24% | 566,588 |
| Oct 3, 2025 | 214.00 | 216.00 | 209.50 | 209.50 | 209.50 | -1.41% | 515,826 |
| Oct 2, 2025 | 219.50 | 220.50 | 211.50 | 212.50 | 212.50 | -2.97% | 1,356,402 |
| Oct 1, 2025 | 224.50 | 226.35 | 218.00 | 219.00 | 219.00 | -2.45% | 1,103,144 |
| Sep 30, 2025 | 220.00 | 225.00 | 220.00 | 224.50 | 224.50 | 1.58% | 1,232,827 |
| Sep 29, 2025 | 215.50 | 226.00 | 214.33 | 221.00 | 221.00 | 0.91% | 2,116,023 |