Gulf Keystone Petroleum Limited (LON:GKP)
London · Delayed Price · Currency is GBP · Price in GBX 217.50
+9.00 (4.32%)
Oct 16, 2026, 9:28 AM GMT
Gulf Keystone Petroleum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 211.00 | 218.50 | 211.00 | 217.50 | 217.50 | 4.32% | 164,494 |
| 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 |
| Aug 27, 2026 | 199.00 | 199.00 | 189.19 | 190.80 | 187.54 | -2.75% | 976,198 |
| Aug 26, 2026 | 199.40 | 199.40 | 188.40 | 196.20 | 192.85 | 0.51% | 986,324 |
| Aug 25, 2026 | 189.00 | 204.75 | 183.40 | 195.20 | 191.87 | 6.43% | 1,556,946 |
| Aug 24, 2026 | 188.80 | 188.80 | 181.20 | 183.40 | 180.27 | 0.33% | 381,967 |
| Aug 21, 2026 | 179.40 | 186.40 | 179.40 | 182.80 | 179.68 | 0.88% | 634,700 |
| Aug 20, 2026 | 182.00 | 188.20 | 180.00 | 181.20 | 178.10 | -0.55% | 1,154,254 |
| Aug 19, 2026 | 183.80 | 185.00 | 180.00 | 182.20 | 179.09 | 1.45% | 562,485 |
| Aug 18, 2026 | 181.00 | 182.00 | 175.80 | 179.60 | 176.53 | 1.24% | 435,153 |
| Aug 17, 2026 | 179.40 | 181.40 | 176.60 | 177.40 | 174.37 | -1.33% | 243,418 |
| Aug 14, 2026 | 181.20 | 181.20 | 176.00 | 179.80 | 176.73 | 2.16% | 281,207 |
| Aug 13, 2026 | 181.00 | 181.00 | 175.60 | 176.00 | 172.99 | -0.79% | 117,026 |
| Aug 12, 2026 | 180.20 | 181.40 | 175.40 | 177.40 | 174.37 | -1.11% | 244,791 |
| Aug 11, 2026 | 181.80 | 183.80 | 177.40 | 179.40 | 176.34 | 1.36% | 452,264 |
| Aug 10, 2026 | 174.40 | 179.00 | 172.60 | 177.00 | 173.98 | 1.49% | 250,235 |
| Aug 7, 2026 | 174.20 | 180.20 | 173.20 | 174.40 | 171.42 | 2.35% | 658,043 |