Gulf Keystone Petroleum Limited (LON:GKP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 186.80
-1.60 (-0.85%)
Nov 6, 2026, 8:08 AM GMT
Gulf Keystone Petroleum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 186.80 | 187.00 | 186.40 | 186.80 | - | -0.85% | - |
| Nov 5, 2026 | 191.00 | 194.00 | 186.90 | 188.40 | - | -1.46% | 1,153,967 |
| Nov 4, 2026 | 201.50 | 204.50 | 191.20 | 191.20 | 191.20 | -5.35% | 694,677 |
| Nov 3, 2026 | 204.50 | 205.00 | 200.50 | 202.00 | 202.00 | -1.46% | 503,396 |
| Nov 2, 2026 | 210.00 | 212.82 | 205.00 | 205.00 | 205.00 | -2.38% | 485,258 |
| Oct 30, 2026 | 208.00 | 214.00 | 208.00 | 210.00 | 210.00 | -0.71% | 325,564 |
| Oct 29, 2026 | 216.00 | 216.62 | 211.50 | 211.50 | 211.50 | -1.40% | 491,356 |
| Oct 28, 2026 | 212.00 | 217.50 | 208.00 | 214.50 | 214.50 | 0.47% | 602,843 |
| Oct 27, 2026 | 213.50 | 214.50 | 210.00 | 213.50 | 213.50 | 0.23% | 551,410 |
| Oct 26, 2026 | 215.00 | 215.00 | 209.50 | 213.00 | 213.00 | 0.24% | 541,030 |
| Oct 23, 2026 | 206.00 | 213.50 | 203.00 | 212.50 | 212.50 | 3.66% | 762,400 |
| Oct 22, 2026 | 206.00 | 213.00 | 200.50 | 205.00 | 205.00 | -2.15% | 762,140 |
| Oct 21, 2026 | 206.00 | 215.50 | 200.98 | 209.50 | 209.50 | 2.70% | 805,754 |
| Oct 20, 2026 | 230.00 | 233.47 | 193.00 | 204.00 | 204.00 | -9.33% | 4,273,352 |
| Oct 19, 2026 | 212.00 | 226.00 | 212.00 | 225.00 | 225.00 | 3.45% | 941,396 |
| Oct 16, 2026 | 210.00 | 222.00 | 210.00 | 217.50 | 217.50 | 4.32% | 1,208,760 |
| Oct 15, 2026 | 201.00 | 215.00 | 198.80 | 208.50 | 208.50 | 4.77% | 1,457,350 |
| Oct 14, 2026 | 201.00 | 202.50 | 198.00 | 199.00 | 199.00 | 0.51% | 482,845 |
| Oct 13, 2026 | 192.00 | 200.50 | 196.40 | 198.00 | 198.00 | 0.92% | 332,680 |
| Oct 12, 2026 | 197.60 | 198.80 | 196.20 | 196.20 | 196.20 | -0.71% | 261,498 |
| Oct 9, 2026 | 200.00 | 200.00 | 195.80 | 197.60 | 197.60 | -0.90% | 261,651 |
| Oct 8, 2026 | 190.20 | 199.40 | 190.20 | 199.40 | 199.40 | 3.75% | 526,248 |
| Oct 7, 2026 | 191.00 | 195.82 | 190.80 | 192.20 | 192.20 | 0.42% | 166,193 |
| Oct 6, 2026 | 195.00 | 198.20 | 190.80 | 191.40 | 191.40 | -2.15% | 386,129 |
| Oct 5, 2026 | 198.20 | 198.20 | 193.20 | 195.60 | 195.60 | 0.82% | 191,247 |
| Oct 2, 2026 | 195.00 | 195.00 | 190.40 | 194.00 | 194.00 | 1.46% | 370,279 |
| Oct 1, 2026 | 194.21 | 192.60 | 187.60 | 191.20 | 191.20 | -1.34% | 652,190 |
| Sep 30, 2026 | 200.00 | 200.50 | 193.80 | 193.80 | 193.80 | -4.06% | 608,404 |
| Sep 29, 2026 | 203.50 | 205.00 | 197.00 | 202.00 | 202.00 | -1.46% | 643,941 |
| Sep 28, 2026 | 201.50 | 206.00 | 201.00 | 205.00 | 205.00 | 1.74% | 533,442 |
| Sep 25, 2026 | 201.00 | 204.00 | 197.80 | 201.50 | 201.50 | -0.25% | 601,606 |
| Sep 24, 2026 | 197.60 | 202.00 | 197.20 | 202.00 | 202.00 | 2.02% | 596,795 |
| Sep 23, 2026 | 197.40 | 198.00 | 191.60 | 198.00 | 198.00 | 2.48% | 279,927 |
| Sep 22, 2026 | 198.40 | 198.40 | 190.00 | 193.20 | 193.20 | -0.21% | 474,494 |
| Sep 21, 2026 | 200.00 | 200.00 | 193.40 | 193.60 | 193.60 | -1.73% | 345,865 |
| Sep 18, 2026 | 195.00 | 199.60 | 192.00 | 197.00 | 197.00 | 1.44% | 251,640 |
| Sep 17, 2026 | 196.40 | 196.60 | 193.40 | 194.20 | 194.20 | -0.51% | 400,018 |
| Sep 16, 2026 | 200.00 | 201.00 | 195.20 | 195.20 | 195.20 | -0.20% | 936,201 |
| Sep 15, 2026 | 190.00 | 197.00 | 190.00 | 195.60 | 195.60 | 0.31% | 393,551 |
| Sep 14, 2026 | 190.00 | 198.60 | 193.80 | 195.00 | 195.00 | 0.52% | 434,478 |
| Sep 11, 2026 | 192.20 | 195.80 | 190.60 | 194.00 | 194.00 | 0.62% | 341,658 |
| Sep 10, 2026 | 198.20 | 198.20 | 192.40 | 192.80 | 192.80 | -1.33% | 522,497 |
| Sep 9, 2026 | 197.00 | 198.80 | 192.20 | 198.80 | 195.40 | 2.79% | 800,137 |
| Sep 8, 2026 | 194.40 | 195.40 | 190.00 | 193.40 | 190.10 | 2.33% | 403,012 |
| Sep 7, 2026 | 192.40 | 195.00 | 188.60 | 189.00 | 185.77 | -0.42% | 256,511 |
| Sep 4, 2026 | 192.00 | 194.18 | 186.40 | 189.80 | 186.56 | -1.25% | 593,986 |
| Sep 3, 2026 | 195.20 | 202.00 | 192.20 | 192.20 | 188.92 | -2.83% | 401,238 |
| Sep 2, 2026 | 198.60 | 201.00 | 195.00 | 197.80 | 194.42 | 0.41% | 1,115,414 |
| Sep 1, 2026 | 194.80 | 198.00 | 194.00 | 197.00 | 193.63 | 2.60% | 824,786 |
| Aug 28, 2026 | 190.20 | 197.00 | 190.20 | 192.00 | 188.72 | 0.63% | 605,227 |