Gulf Keystone Petroleum Limited (LON:GKP)
London · Delayed Price · Currency is GBP · Price in GBX 194.20
+1.40 (0.73%)
Apr 29, 2026, 4:38 PM GMT
Gulf Keystone Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 197.40 | 197.40 | 189.80 | 194.20 | - | 0.73% | 797,385 |
| Apr 28, 2026 | 196.20 | 196.20 | 191.20 | 192.80 | 192.80 | 0.84% | 600,206 |
| Apr 27, 2026 | 188.60 | 195.00 | 188.60 | 191.20 | 191.20 | - | 259,611 |
| Apr 24, 2026 | 190.20 | 193.80 | 189.57 | 191.20 | 191.20 | -0.21% | 354,630 |
| Apr 23, 2026 | 190.40 | 196.00 | 190.40 | 191.60 | 191.60 | 0.10% | 363,104 |
| Apr 22, 2026 | 185.00 | 191.40 | 185.00 | 191.40 | 191.40 | 3.91% | 549,151 |
| Apr 21, 2026 | 180.60 | 184.78 | 180.60 | 184.20 | 184.20 | -0.43% | 450,825 |
| Apr 20, 2026 | 189.00 | 191.80 | 183.00 | 185.00 | 185.00 | 0.22% | 506,095 |
| Apr 17, 2026 | 189.00 | 191.60 | 182.60 | 184.60 | 184.60 | -2.64% | 842,955 |
| Apr 16, 2026 | 189.20 | 192.40 | 187.40 | 189.60 | 189.60 | 0.32% | 461,201 |
| Apr 15, 2026 | 188.00 | 192.00 | 187.20 | 189.00 | 189.00 | -0.53% | 503,600 |
| Apr 14, 2026 | 196.60 | 196.60 | 189.70 | 190.00 | 190.00 | -3.06% | 615,206 |
| Apr 13, 2026 | 198.20 | 199.60 | 194.30 | 196.00 | 196.00 | 0.62% | 458,005 |
| Apr 10, 2026 | 200.00 | 200.00 | 192.60 | 194.80 | 194.80 | -1.72% | 574,338 |
| Apr 9, 2026 | 206.00 | 206.00 | 196.80 | 198.20 | 198.20 | -2.36% | 771,607 |
| Apr 8, 2026 | 199.00 | 206.67 | 196.00 | 203.00 | 198.72 | -0.49% | 1,314,392 |
| Apr 7, 2026 | 199.60 | 209.73 | 199.20 | 204.00 | 199.70 | 0.49% | 688,973 |
| Apr 2, 2026 | 202.50 | 211.00 | 201.00 | 203.00 | 198.72 | 0.25% | 1,050,156 |
| Apr 1, 2026 | 212.50 | 216.00 | 201.50 | 202.50 | 198.23 | -4.93% | 613,462 |
| Mar 31, 2026 | 205.00 | 214.00 | 204.00 | 213.00 | 208.51 | 2.16% | 788,940 |
| Mar 30, 2026 | 210.00 | 215.00 | 208.00 | 208.50 | 204.10 | -0.71% | 666,327 |
| Mar 27, 2026 | 215.50 | 216.00 | 207.67 | 210.00 | 205.57 | -0.94% | 718,503 |
| Mar 26, 2026 | 208.00 | 213.50 | 206.00 | 212.00 | 207.53 | 2.91% | 564,531 |
| Mar 25, 2026 | 208.00 | 209.50 | 201.00 | 206.00 | 201.66 | -0.24% | 635,001 |
| Mar 24, 2026 | 205.50 | 210.00 | 198.40 | 206.50 | 202.15 | - | 1,061,928 |
| Mar 23, 2026 | 220.50 | 222.00 | 205.00 | 206.50 | 202.15 | -8.02% | 2,459,342 |
| Mar 20, 2026 | 232.00 | 235.00 | 221.50 | 224.50 | 219.77 | -3.23% | 2,008,361 |
| Mar 19, 2026 | 219.50 | 232.00 | 217.26 | 232.00 | 227.11 | 8.41% | 4,064,833 |
| Mar 18, 2026 | 208.00 | 220.00 | 207.50 | 214.00 | 209.49 | 3.88% | 2,308,959 |
| Mar 17, 2026 | 205.00 | 209.50 | 202.00 | 206.00 | 201.66 | 0.73% | 1,136,542 |
| Mar 16, 2026 | 200.00 | 207.50 | 198.85 | 204.50 | 200.19 | 3.28% | 1,410,471 |
| Mar 13, 2026 | 194.60 | 200.50 | 194.00 | 198.00 | 193.83 | -0.40% | 948,703 |
| Mar 12, 2026 | 196.60 | 200.50 | 195.49 | 198.80 | 194.61 | 0.71% | 2,614,688 |
| Mar 11, 2026 | 197.00 | 198.60 | 193.60 | 197.40 | 193.24 | -0.20% | 433,980 |
| Mar 10, 2026 | 191.80 | 198.28 | 190.00 | 197.80 | 193.63 | 2.06% | 684,606 |
| Mar 9, 2026 | 183.40 | 196.00 | 182.00 | 193.80 | 189.71 | 4.64% | 1,407,346 |
| Mar 6, 2026 | 184.40 | 189.40 | 183.20 | 185.20 | 181.30 | -1.59% | 978,176 |
| Mar 5, 2026 | 187.60 | 193.20 | 185.40 | 188.20 | 184.23 | 0.75% | 827,370 |
| Mar 4, 2026 | 182.00 | 189.00 | 180.00 | 186.80 | 182.86 | 1.74% | 1,187,239 |
| Mar 3, 2026 | 194.40 | 194.60 | 178.20 | 183.60 | 179.73 | -6.13% | 4,198,803 |
| Mar 2, 2026 | 204.00 | 204.00 | 185.85 | 195.60 | 191.48 | -6.41% | 3,581,499 |
| Feb 27, 2026 | 210.00 | 210.50 | 203.00 | 209.00 | 204.59 | 1.46% | 431,357 |
| Feb 26, 2026 | 211.50 | 211.50 | 203.00 | 206.00 | 201.66 | -0.48% | 654,392 |
| Feb 25, 2026 | 207.00 | 210.52 | 204.50 | 207.00 | 202.64 | - | 400,482 |
| Feb 24, 2026 | 209.00 | 212.00 | 206.50 | 207.00 | 202.64 | -0.48% | 445,459 |
| Feb 23, 2026 | 210.00 | 212.50 | 205.00 | 208.00 | 203.62 | -1.19% | 594,070 |
| Feb 20, 2026 | 213.00 | 215.00 | 208.50 | 210.50 | 206.06 | -1.41% | 1,117,442 |
| Feb 19, 2026 | 209.00 | 216.50 | 206.50 | 213.50 | 209.00 | 2.64% | 1,028,929 |
| Feb 18, 2026 | 202.00 | 209.00 | 201.50 | 208.00 | 203.62 | 1.71% | 678,985 |
| Feb 17, 2026 | 201.50 | 210.00 | 201.00 | 204.50 | 200.19 | -0.24% | 562,456 |