Kosmos Energy Ltd. (LON:KOS)
London · Delayed Price · Currency is GBP · Price in GBX 93.00
-6.25 (-6.30%)
Feb 6, 2026, 3:41 PM GMT
Kosmos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 101.00 | 107.00 | 99.00 | 99.25 | 99.25 | -6.81% | 13,191 |
| Feb 4, 2026 | 103.00 | 109.00 | 98.00 | 106.50 | 106.50 | 7.58% | 43,366 |
| Feb 3, 2026 | 102.00 | 102.08 | 99.50 | 99.00 | 99.00 | -5.26% | 39,080 |
| Feb 2, 2026 | 106.00 | 112.00 | 96.50 | 104.50 | 104.50 | -9.52% | 152,892 |
| Jan 30, 2026 | 119.00 | 119.00 | 115.00 | 115.50 | 115.50 | -0.86% | 32,519 |
| Jan 29, 2026 | 108.00 | 124.00 | 103.00 | 116.50 | 116.50 | 14.22% | 122,703 |
| Jan 28, 2026 | 98.00 | 103.90 | 92.50 | 102.00 | 102.00 | 7.65% | 17,176 |
| Jan 27, 2026 | 97.88 | 99.11 | 97.88 | 94.75 | 94.75 | 0.26% | 11,039 |
| Jan 26, 2026 | 98.50 | 104.00 | 97.00 | 94.50 | 94.50 | -2.07% | 91,752 |
| Jan 23, 2026 | 94.50 | 98.50 | 90.50 | 96.50 | 96.50 | 5.75% | 31,361 |
| Jan 22, 2026 | 94.50 | 94.50 | 94.50 | 91.25 | 91.25 | - | 4,232 |
| Jan 21, 2026 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | - | - |
| Jan 20, 2026 | 94.50 | 94.50 | 94.50 | 91.25 | 91.25 | - | 36 |
| Jan 19, 2026 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | -0.82% | - |
| Jan 16, 2026 | 89.55 | 89.55 | 89.55 | 92.00 | 92.00 | 0.82% | 5,000 |
| Jan 15, 2026 | 97.00 | 102.00 | 88.00 | 91.25 | 91.25 | -8.75% | 49,033 |
| Jan 14, 2026 | 98.00 | 104.00 | 95.00 | 100.00 | 100.00 | 5.54% | 102,290 |
| Jan 13, 2026 | 78.50 | 98.00 | 77.50 | 94.75 | 94.75 | 25.08% | 119,325 |
| Jan 12, 2026 | 71.50 | 74.00 | 67.00 | 75.75 | 75.75 | 9.39% | 43,380 |
| Jan 9, 2026 | 71.50 | 71.50 | 71.50 | 69.25 | 69.25 | - | 2,762 |
| Jan 8, 2026 | 71.00 | 76.23 | 69.50 | 69.25 | 69.25 | -10.06% | 14,726 |
| Jan 7, 2026 | 81.23 | 77.00 | 74.50 | 77.00 | 77.00 | -2.22% | 25,554 |
| Jan 6, 2026 | 76.00 | 82.00 | 76.00 | 78.75 | 78.75 | -0.63% | 49,346 |
| Jan 5, 2026 | 71.50 | 80.73 | 71.50 | 79.25 | 79.25 | 16.12% | 61,460 |
| Jan 2, 2026 | 67.50 | 69.50 | 67.00 | 68.25 | 68.25 | 0.74% | 5,538 |
| Dec 31, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 1.50% | - |
| Dec 30, 2025 | 67.00 | 69.50 | 67.00 | 66.75 | 66.75 | -1.11% | 2,033 |
| Dec 29, 2025 | 67.50 | 69.50 | 67.50 | 67.50 | 67.50 | -3.57% | 4,146 |
| Dec 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.56% | 7,798 |
| Dec 23, 2025 | 78.50 | 80.50 | 69.50 | 68.25 | 68.25 | -12.22% | 35,512 |
| Dec 22, 2025 | 82.00 | 82.30 | 77.00 | 77.75 | 77.75 | -2.81% | 14,853 |
| Dec 19, 2025 | 63.00 | 78.00 | 63.00 | 80.00 | 80.00 | 22.61% | 40,331 |
| Dec 18, 2025 | 69.50 | 69.50 | 68.00 | 65.25 | 65.25 | -9.69% | 44,516 |
| Dec 17, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - | - |
| Dec 16, 2025 | 75.00 | 75.00 | 74.73 | 72.25 | 72.25 | - | 31 |
| Dec 15, 2025 | 69.50 | 72.00 | 69.50 | 72.25 | 72.25 | -3.67% | 4,770 |
| Dec 12, 2025 | 74.50 | 75.00 | 69.00 | 75.00 | 75.00 | 4.53% | 42,646 |
| Dec 11, 2025 | 81.00 | 81.00 | 74.00 | 71.75 | 71.75 | -8.31% | 11,070 |
| Dec 10, 2025 | 79.50 | 82.50 | 79.50 | 78.25 | 78.25 | -3.40% | 2,007 |
| Dec 9, 2025 | 84.00 | 90.18 | 81.00 | 81.00 | 81.00 | -7.16% | 5,756 |
| Dec 8, 2025 | 83.00 | 91.50 | 82.50 | 87.25 | 87.25 | 1.75% | 278,633 |
| Dec 5, 2025 | 81.00 | 88.00 | 80.50 | 85.75 | 85.75 | 1.48% | 32,237 |
| Dec 4, 2025 | 88.00 | 88.00 | 81.07 | 84.50 | 84.50 | -0.29% | 9,272 |
| Dec 3, 2025 | 88.50 | 88.50 | 88.00 | 84.75 | 84.75 | - | 2 |
| Dec 2, 2025 | 87.70 | 87.70 | 82.00 | 84.75 | 84.75 | -1.74% | 474 |
| Dec 1, 2025 | 88.00 | 88.50 | 88.00 | 86.25 | 86.25 | 1.77% | 5,684 |
| Nov 28, 2025 | 88.00 | 88.00 | 87.80 | 84.75 | 84.75 | - | 4,991 |
| Nov 27, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | - | - |
| Nov 26, 2025 | 88.00 | 89.00 | 81.07 | 84.75 | 84.75 | -2.02% | 15,836 |
| Nov 25, 2025 | 88.50 | 89.50 | 83.04 | 86.50 | 86.50 | -3.08% | 23,526 |