Kosmos Energy Ltd. (LON:KOS)
London · Delayed Price · Currency is GBP · Price in GBX 118.00
-3.50 (-2.88%)
Oct 27, 2025, 4:11 PM BST
Kosmos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 121.00 | 125.00 | 118.28 | 121.50 | 121.50 | 2.53% | 14,200 |
| Oct 23, 2025 | 113.00 | 121.00 | 113.00 | 118.50 | 118.50 | 8.22% | 17,523 |
| Oct 22, 2025 | 113.00 | 113.00 | 109.50 | 109.50 | 109.50 | - | 318 |
| Oct 21, 2025 | 113.00 | 113.00 | 109.50 | 109.50 | 109.50 | - | 4 |
| Oct 20, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -0.90% | - |
| Oct 17, 2025 | 113.75 | 118.00 | 109.00 | 110.50 | 110.50 | -5.15% | 12,422 |
| Oct 16, 2025 | 118.00 | 121.70 | 116.50 | 116.50 | 116.50 | -2.92% | 10,224 |
| Oct 15, 2025 | 128.00 | 128.00 | 119.00 | 120.00 | 120.00 | -2.83% | 4,112 |
| Oct 14, 2025 | 120.00 | 124.50 | 120.00 | 123.50 | 123.50 | 2.07% | 2,043 |
| Oct 13, 2025 | 121.00 | 121.00 | 118.00 | 121.00 | 121.00 | -2.02% | 6,634 |
| Oct 10, 2025 | 125.00 | 129.00 | 123.50 | 123.50 | 123.50 | -3.14% | 484 |
| Oct 9, 2025 | 139.87 | 140.00 | 127.50 | 127.50 | 127.50 | -5.56% | 26,623 |
| Oct 8, 2025 | 131.00 | 135.00 | 131.00 | 135.00 | 135.00 | - | 2,982 |
| Oct 7, 2025 | 137.00 | 140.00 | 135.00 | 135.00 | 135.00 | 1.89% | 4,000 |
| Oct 6, 2025 | 119.36 | 135.65 | 119.11 | 132.50 | 132.50 | 6.43% | 19,199 |
| Oct 3, 2025 | 117.00 | 128.06 | 117.00 | 124.50 | 124.50 | 2.47% | 8,383 |
| Oct 2, 2025 | 125.00 | 126.00 | 121.50 | 121.50 | 121.50 | 0.83% | 13,680 |
| Oct 1, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 1.26% | - |
| Sep 30, 2025 | 125.00 | 125.00 | 119.00 | 119.00 | 119.00 | -7.39% | 11,968 |
| Sep 29, 2025 | 132.05 | 140.00 | 128.50 | 128.50 | 128.50 | -4.10% | 11,350 |
| Sep 26, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.75% | - |
| Sep 25, 2025 | 135.00 | 135.00 | 129.67 | 133.00 | 133.00 | 1.14% | 6,572 |
| Sep 24, 2025 | 128.00 | 131.50 | 128.00 | 131.50 | 131.50 | - | 166 |
| Sep 23, 2025 | 130.06 | 135.00 | 130.00 | 131.50 | 131.50 | 4.37% | 87,668 |
| Sep 22, 2025 | 127.00 | 136.00 | 120.64 | 126.00 | 126.00 | -3.82% | 16,940 |
| Sep 19, 2025 | 127.00 | 135.00 | 127.00 | 131.00 | 131.00 | -1.13% | 6,408 |
| Sep 18, 2025 | 132.00 | 133.00 | 132.00 | 132.50 | 132.50 | 3.92% | 6,000 |
| Sep 17, 2025 | 124.00 | 131.10 | 124.00 | 127.50 | 127.50 | 4.94% | 16,843 |
| Sep 16, 2025 | 119.20 | 121.50 | 118.00 | 121.50 | 121.50 | 1.25% | 1,003 |
| Sep 15, 2025 | 122.00 | 126.00 | 120.00 | 120.00 | 120.00 | 0.42% | 2,561 |
| Sep 12, 2025 | 120.00 | 124.00 | 119.50 | 119.50 | 119.50 | -2.45% | 192 |
| Sep 11, 2025 | 122.00 | 123.00 | 120.20 | 122.50 | 122.50 | 1.24% | 18,330 |
| Sep 10, 2025 | 121.50 | 122.00 | 121.00 | 121.00 | 121.00 | 0.83% | 2,000 |
| Sep 9, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -4.76% | 1,999 |
| Sep 8, 2025 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | -4.91% | 3,014 |
| Sep 5, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Sep 4, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Sep 3, 2025 | 135.30 | 135.30 | 132.50 | 132.50 | 132.50 | - | 732 |
| Sep 2, 2025 | 136.00 | 136.00 | 129.00 | 132.50 | 132.50 | - | 27 |
| Sep 1, 2025 | 129.00 | 135.30 | 129.00 | 132.50 | 132.50 | - | 2,736 |
| Aug 29, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Aug 28, 2025 | 136.00 | 145.00 | 132.50 | 132.50 | 132.50 | -5.69% | 18,106 |
| Aug 27, 2025 | 136.00 | 140.50 | 136.00 | 140.50 | 140.50 | - | 3,376 |
| Aug 26, 2025 | 138.40 | 142.00 | 136.54 | 140.50 | 140.50 | 4.46% | 1,456 |
| Aug 22, 2025 | 126.00 | 135.00 | 126.00 | 134.50 | 134.50 | 9.35% | 14,923 |
| Aug 21, 2025 | 126.00 | 127.00 | 120.00 | 123.00 | 123.00 | 0.41% | 4,296 |
| Aug 20, 2025 | 124.00 | 126.11 | 119.00 | 122.50 | 122.50 | -3.16% | 10,114 |
| Aug 19, 2025 | 127.00 | 129.00 | 118.00 | 126.50 | 126.50 | -0.39% | 13,258 |
| Aug 18, 2025 | 136.00 | 136.00 | 124.24 | 127.00 | 127.00 | -3.79% | 24,405 |
| Aug 15, 2025 | 136.00 | 136.00 | 128.00 | 132.00 | 132.00 | 0.38% | 5 |