Gulf Keystone Petroleum Limited (LON:GKP)
London · Delayed Price · Currency is GBP · Price in GBX 177.80
-3.60 (-1.98%)
Jun 9, 2026, 4:52 PM GMT
Gulf Keystone Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 185.00 | 185.00 | 178.20 | 179.80 | - | -0.88% | 255,715 |
| Jun 8, 2026 | 186.60 | 186.60 | 179.20 | 181.40 | 181.40 | -0.11% | 628,174 |
| Jun 5, 2026 | 188.40 | 191.00 | 181.60 | 181.60 | 181.60 | -3.61% | 481,604 |
| Jun 4, 2026 | 177.20 | 191.20 | 175.40 | 188.40 | 188.40 | 6.92% | 884,049 |
| Jun 3, 2026 | 174.80 | 180.40 | 174.60 | 176.20 | 176.20 | 0.23% | 383,853 |
| Jun 2, 2026 | 175.20 | 176.80 | 172.80 | 175.80 | 175.80 | 0.92% | 384,039 |
| Jun 1, 2026 | 171.20 | 177.20 | 171.20 | 174.20 | 174.20 | 0.93% | 394,800 |
| May 29, 2026 | 173.80 | 176.00 | 171.40 | 172.60 | 172.60 | -1.03% | 747,711 |
| May 28, 2026 | 178.00 | 179.00 | 172.20 | 174.40 | 174.40 | -2.24% | 662,362 |
| May 27, 2026 | 187.00 | 187.00 | 176.00 | 178.40 | 178.40 | -4.70% | 1,011,112 |
| May 26, 2026 | 185.00 | 188.40 | 183.40 | 187.20 | 187.20 | 0.32% | 841,924 |
| May 22, 2026 | 188.60 | 189.00 | 185.00 | 186.60 | 186.60 | -0.43% | 540,138 |
| May 21, 2026 | 191.00 | 192.40 | 186.40 | 187.40 | 187.40 | -1.37% | 524,219 |
| May 20, 2026 | 191.00 | 193.60 | 190.00 | 190.00 | 190.00 | -0.52% | 549,739 |
| May 19, 2026 | 191.00 | 193.80 | 190.00 | 191.00 | 191.00 | 0.21% | 445,223 |
| May 18, 2026 | 192.40 | 192.40 | 187.40 | 190.60 | 190.60 | 0.32% | 659,852 |
| May 15, 2026 | 189.40 | 192.40 | 188.40 | 190.00 | 190.00 | 0.85% | 385,186 |
| May 14, 2026 | 188.00 | 189.60 | 186.20 | 188.40 | 188.40 | 0.86% | 581,722 |
| May 13, 2026 | 188.40 | 190.20 | 186.40 | 186.80 | 186.80 | -0.74% | 607,376 |
| May 12, 2026 | 190.00 | 192.20 | 187.60 | 188.20 | 188.20 | 0.64% | 398,948 |
| May 11, 2026 | 188.00 | 188.60 | 185.00 | 187.00 | 187.00 | 1.08% | 348,823 |
| May 8, 2026 | 186.60 | 188.20 | 185.00 | 185.00 | 185.00 | -0.96% | 262,878 |
| May 7, 2026 | 185.00 | 189.20 | 184.40 | 186.80 | 186.80 | 0.43% | 672,042 |
| May 6, 2026 | 192.00 | 195.00 | 186.00 | 186.00 | 186.00 | -3.23% | 782,237 |
| May 5, 2026 | 195.00 | 199.80 | 191.20 | 192.20 | 192.20 | -0.62% | 487,431 |
| May 1, 2026 | 202.00 | 202.00 | 193.40 | 193.40 | 193.40 | -2.72% | 275,518 |
| Apr 30, 2026 | 194.20 | 203.00 | 194.20 | 198.80 | 198.80 | 2.37% | 517,497 |
| Apr 29, 2026 | 189.80 | 197.40 | 189.80 | 194.20 | 194.20 | 0.73% | 798,050 |
| 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% | 356,123 |
| Apr 23, 2026 | 190.40 | 196.00 | 190.40 | 191.60 | 191.60 | 0.10% | 363,234 |
| 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% | 461,828 |
| Apr 15, 2026 | 188.00 | 192.42 | 185.00 | 189.00 | 189.00 | -0.53% | 503,878 |
| 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 | 192.00 | 194.80 | 194.80 | -1.72% | 575,132 |
| Apr 9, 2026 | 206.00 | 206.00 | 196.80 | 198.20 | 198.20 | -0.28% | 771,607 |
| Apr 8, 2026 | 199.00 | 206.67 | 196.00 | 203.00 | 198.75 | -0.49% | 1,314,392 |
| Apr 7, 2026 | 199.60 | 209.73 | 199.20 | 204.00 | 199.73 | 0.49% | 688,973 |
| Apr 2, 2026 | 202.50 | 211.00 | 201.00 | 203.00 | 198.75 | 0.25% | 1,050,156 |
| Apr 1, 2026 | 212.50 | 216.00 | 201.50 | 202.50 | 198.26 | -4.93% | 613,462 |
| Mar 31, 2026 | 205.00 | 214.00 | 204.00 | 213.00 | 208.54 | 2.16% | 788,940 |
| Mar 30, 2026 | 210.00 | 215.00 | 208.00 | 208.50 | 204.13 | -0.71% | 666,327 |
| Mar 27, 2026 | 215.50 | 216.00 | 207.67 | 210.00 | 205.60 | -0.94% | 718,503 |
| Mar 26, 2026 | 208.00 | 213.50 | 206.00 | 212.00 | 207.56 | 2.91% | 564,531 |