Gulf Keystone Petroleum Limited (LON:GKP)
London · Delayed Price · Currency is GBP · Price in GBX 189.80
-2.40 (-1.25%)
Sep 4, 2026, 4:35 PM GMT
Gulf Keystone Petroleum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 192.00 | 194.18 | 186.40 | 189.80 | 189.80 | -1.25% | 593,986 |
| Sep 3, 2026 | 195.20 | 202.00 | 192.20 | 192.20 | 192.20 | -2.83% | 401,238 |
| Sep 2, 2026 | 198.60 | 201.00 | 195.00 | 197.80 | 197.80 | 0.41% | 1,115,391 |
| Sep 1, 2026 | 194.80 | 198.00 | 194.00 | 197.00 | 197.00 | 2.60% | 824,786 |
| Aug 28, 2026 | 190.20 | 197.00 | 190.20 | 192.00 | 192.00 | 0.63% | 605,227 |
| Aug 27, 2026 | 199.00 | 199.00 | 189.20 | 190.80 | 190.80 | -2.75% | 976,198 |
| Aug 26, 2026 | 199.40 | 199.40 | 188.40 | 196.20 | 196.20 | 0.51% | 986,324 |
| Aug 25, 2026 | 189.00 | 204.80 | 183.40 | 195.20 | 195.20 | 6.43% | 1,556,946 |
| Aug 24, 2026 | 188.80 | 188.80 | 181.20 | 183.40 | 183.40 | 0.33% | 381,967 |
| Aug 21, 2026 | 179.40 | 186.40 | 179.40 | 182.80 | 182.80 | 0.88% | 634,700 |
| Aug 20, 2026 | 182.00 | 188.20 | 180.00 | 181.20 | 181.20 | -0.55% | 1,154,254 |
| Aug 19, 2026 | 183.80 | 185.00 | 180.00 | 182.20 | 182.20 | 1.45% | 562,485 |
| Aug 18, 2026 | 181.00 | 182.00 | 175.80 | 179.60 | 179.60 | 1.24% | 435,153 |
| Aug 17, 2026 | 179.40 | 181.40 | 176.60 | 177.40 | 177.40 | -1.33% | 243,418 |
| Aug 14, 2026 | 181.20 | 181.20 | 176.00 | 179.80 | 179.80 | 2.16% | 281,207 |
| Aug 13, 2026 | 181.00 | 181.00 | 175.60 | 176.00 | 176.00 | -0.79% | 117,026 |
| Aug 12, 2026 | 180.20 | 181.40 | 175.40 | 177.40 | 177.40 | -1.11% | 244,791 |
| Aug 11, 2026 | 181.80 | 183.80 | 177.40 | 179.40 | 179.40 | 1.36% | 452,264 |
| Aug 10, 2026 | 174.40 | 179.00 | 172.60 | 177.00 | 177.00 | 1.49% | 250,235 |
| Aug 7, 2026 | 174.20 | 180.20 | 173.20 | 174.40 | 174.40 | 2.35% | 658,043 |
| Aug 6, 2026 | 166.00 | 172.60 | 166.00 | 170.40 | 170.40 | 0.71% | 122,173 |
| Aug 5, 2026 | 170.00 | 176.60 | 167.60 | 169.20 | 169.20 | -0.24% | 346,927 |
| Aug 4, 2026 | 176.60 | 177.00 | 168.60 | 169.60 | 169.60 | -1.40% | 420,655 |
| Aug 3, 2026 | 171.00 | 173.00 | 168.20 | 172.00 | 172.00 | 0.70% | 323,893 |
| Jul 31, 2026 | 168.00 | 177.00 | 168.00 | 170.80 | 170.80 | 0.12% | 383,276 |
| Jul 30, 2026 | 170.20 | 174.60 | 168.80 | 170.60 | 170.60 | -0.23% | 272,798 |
| Jul 29, 2026 | 175.40 | 175.40 | 170.20 | 171.00 | 171.00 | 0.47% | 274,158 |
| Jul 28, 2026 | 171.60 | 174.80 | 170.20 | 170.20 | 170.20 | -2.07% | 498,658 |
| Jul 27, 2026 | 174.00 | 176.60 | 170.60 | 173.80 | 173.80 | -1.70% | 385,409 |
| Jul 24, 2026 | 180.00 | 180.00 | 176.60 | 176.80 | 176.80 | -1.45% | 236,395 |
| Jul 23, 2026 | 175.40 | 179.40 | 171.80 | 179.40 | 179.40 | 2.16% | 316,990 |
| Jul 22, 2026 | 173.60 | 176.60 | 171.00 | 175.60 | 175.60 | 2.69% | 363,473 |
| Jul 21, 2026 | 164.00 | 171.60 | 162.80 | 171.00 | 171.00 | 5.04% | 610,735 |
| Jul 20, 2026 | 173.80 | 178.00 | 160.60 | 162.80 | 162.80 | -6.76% | 1,394,034 |
| Jul 17, 2026 | 175.00 | 176.20 | 170.60 | 174.60 | 174.60 | -0.34% | 261,729 |
| Jul 16, 2026 | 173.40 | 176.40 | 173.40 | 175.20 | 175.20 | 0.11% | 330,293 |
| Jul 15, 2026 | 174.40 | 178.60 | 174.20 | 175.00 | 175.00 | 0.11% | 294,862 |
| Jul 14, 2026 | 173.40 | 181.60 | 172.00 | 174.80 | 174.80 | 0.23% | 584,140 |
| Jul 13, 2026 | 172.60 | 182.20 | 172.00 | 174.40 | 174.40 | 1.99% | 787,364 |
| Jul 10, 2026 | 170.00 | 173.40 | 169.00 | 171.00 | 171.00 | 0.47% | 483,404 |
| Jul 9, 2026 | 177.80 | 177.80 | 170.20 | 170.20 | 170.20 | -2.18% | 292,032 |
| Jul 8, 2026 | 168.00 | 174.80 | 168.00 | 174.00 | 174.00 | 3.57% | 296,402 |
| Jul 7, 2026 | 171.20 | 173.20 | 167.40 | 168.00 | 168.00 | -0.59% | 288,781 |
| Jul 6, 2026 | 173.00 | 177.80 | 164.20 | 169.00 | 169.00 | -2.65% | 738,663 |
| Jul 3, 2026 | 177.60 | 178.60 | 172.00 | 173.60 | 173.60 | -0.23% | 225,200 |
| Jul 2, 2026 | 174.20 | 175.20 | 171.00 | 174.00 | 174.00 | 0.23% | 298,809 |
| Jul 1, 2026 | 176.40 | 176.40 | 173.60 | 173.60 | 173.60 | -1.14% | 173,363 |
| Jun 30, 2026 | 174.80 | 178.60 | 174.80 | 175.60 | 175.60 | -0.68% | 308,575 |
| Jun 29, 2026 | 176.00 | 179.80 | 176.00 | 176.80 | 176.80 | -0.45% | 446,275 |
| Jun 26, 2026 | 174.20 | 178.40 | 174.20 | 177.60 | 177.60 | 0.11% | 330,027 |