Gulf Keystone Petroleum Limited (LON:GKP)
London · Delayed Price · Currency is GBP · Price in GBX 169.00
-4.60 (-2.65%)
Jul 6, 2026, 4:35 PM GMT
Gulf Keystone Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 173,341 |
| Jun 30, 2026 | 174.80 | 178.20 | 174.80 | 175.60 | 175.60 | -0.68% | 308,584 |
| 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 |
| Jun 25, 2026 | 179.20 | 179.20 | 173.40 | 177.40 | 177.40 | 1.03% | 514,370 |
| Jun 24, 2026 | 178.00 | 178.00 | 172.00 | 175.60 | 175.60 | -0.34% | 439,764 |
| Jun 23, 2026 | 175.60 | 178.80 | 173.80 | 176.20 | 176.20 | -1.23% | 320,657 |
| Jun 22, 2026 | 183.00 | 183.80 | 178.20 | 178.40 | 178.40 | -1.98% | 469,514 |
| Jun 19, 2026 | 179.00 | 183.60 | 177.60 | 182.00 | 182.00 | 2.25% | 691,764 |
| Jun 18, 2026 | 173.60 | 178.20 | 172.60 | 178.00 | 178.00 | 1.71% | 456,212 |
| Jun 17, 2026 | 170.00 | 175.40 | 169.60 | 175.00 | 175.00 | 2.94% | 618,354 |
| Jun 16, 2026 | 173.80 | 172.20 | 170.00 | 170.00 | 170.00 | -1.85% | 461,128 |
| Jun 15, 2026 | 173.60 | 175.60 | 169.40 | 173.20 | 173.20 | -0.69% | 993,445 |
| Jun 12, 2026 | 177.00 | 177.00 | 172.00 | 174.40 | 174.40 | -1.25% | 623,518 |
| Jun 11, 2026 | 175.00 | 179.40 | 175.00 | 176.60 | 176.60 | - | 404,371 |
| Jun 10, 2026 | 174.20 | 180.00 | 174.20 | 176.60 | 176.60 | -0.67% | 319,155 |
| Jun 9, 2026 | 185.00 | 185.00 | 177.00 | 177.80 | 177.80 | -1.98% | 492,416 |
| 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 |