Kosmos Energy Ltd. (LON:KOS)
London · Delayed Price · Currency is GBP · Price in GBX 228.16
+6.16 (2.77%)
Mar 27, 2026, 4:12 PM GMT
LON:KOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 208.00 | 228.16 | 208.00 | 213.00 | 213.00 | -4.05% | 12,881 |
| Mar 26, 2026 | 202.00 | 228.00 | 202.00 | 222.00 | 222.00 | 10.72% | 22,270 |
| Mar 25, 2026 | 208.00 | 216.70 | 186.00 | 200.50 | 200.50 | -3.37% | 20,807 |
| Mar 24, 2026 | 204.00 | 218.00 | 204.00 | 207.50 | 207.50 | 2.22% | 10,022 |
| Mar 23, 2026 | 208.00 | 224.00 | 181.85 | 203.00 | 203.00 | -7.31% | 109,190 |
| Mar 20, 2026 | 216.00 | 229.93 | 200.00 | 219.00 | 219.00 | 5.80% | 99,341 |
| Mar 19, 2026 | 199.00 | 216.00 | 191.66 | 207.00 | 207.00 | 5.88% | 39,592 |
| Mar 18, 2026 | 176.00 | 197.00 | 176.00 | 195.50 | 195.50 | 4.55% | 50,469 |
| Mar 17, 2026 | 183.00 | 187.00 | 173.00 | 187.00 | 187.00 | 2.75% | 27,175 |
| Mar 16, 2026 | 182.00 | 183.00 | 168.94 | 182.00 | 182.00 | -0.55% | 45,248 |
| Mar 13, 2026 | 170.00 | 183.00 | 170.00 | 183.00 | 183.00 | 7.65% | 28,315 |
| Mar 12, 2026 | 149.00 | 170.00 | 145.00 | 170.00 | 170.00 | 18.06% | 47,649 |
| Mar 11, 2026 | 145.00 | 164.00 | 131.12 | 144.00 | 144.00 | -16.28% | 59,581 |
| Mar 10, 2026 | 186.00 | 186.00 | 172.00 | 172.00 | 172.00 | -12.47% | 22,743 |
| Mar 9, 2026 | 198.00 | 206.00 | 193.00 | 196.50 | 196.50 | 1.81% | 43,150 |
| Mar 6, 2026 | 202.00 | 202.00 | 190.06 | 193.00 | 193.00 | -1.03% | 28,974 |
| Mar 5, 2026 | 186.00 | 202.00 | 172.06 | 195.00 | 195.00 | 8.64% | 78,556 |
| Mar 4, 2026 | 190.00 | 199.00 | 177.00 | 179.50 | 179.50 | -7.71% | 72,019 |
| Mar 3, 2026 | 171.00 | 199.00 | 169.00 | 194.50 | 194.50 | 14.41% | 168,873 |
| Mar 2, 2026 | 172.00 | 200.00 | 170.00 | 170.00 | 170.00 | 2.72% | 125,952 |
| Feb 27, 2026 | 171.00 | 171.00 | 160.00 | 165.50 | 165.50 | 1.22% | 15,355 |
| Feb 26, 2026 | 163.00 | 166.00 | 158.00 | 163.50 | 163.50 | 4.14% | 9,410 |
| Feb 25, 2026 | 168.00 | 175.00 | 150.00 | 157.00 | 157.00 | -0.32% | 111,250 |
| Feb 24, 2026 | 148.00 | 159.00 | 148.00 | 157.50 | 157.50 | 3.28% | 34,521 |
| Feb 23, 2026 | 154.00 | 160.00 | 151.00 | 152.50 | 152.50 | 1.33% | 20,355 |
| Feb 20, 2026 | 137.00 | 159.00 | 132.00 | 150.50 | 150.50 | 13.58% | 159,660 |
| Feb 19, 2026 | 126.00 | 135.00 | 126.00 | 132.50 | 132.50 | 6.85% | 25,302 |
| Feb 18, 2026 | 118.00 | 125.00 | 117.00 | 124.00 | 124.00 | 9.73% | 42,398 |
| Feb 17, 2026 | 122.00 | 122.00 | 115.00 | 113.00 | 113.00 | -9.24% | 22,273 |
| Feb 16, 2026 | 122.60 | 123.00 | 122.60 | 124.50 | 124.50 | 2.89% | 1,215 |
| Feb 13, 2026 | 123.00 | 123.00 | 115.00 | 121.00 | 121.00 | 2.54% | 52,432 |
| Feb 12, 2026 | 118.00 | 136.97 | 114.33 | 118.00 | 118.00 | 0.43% | 64,728 |
| Feb 11, 2026 | 119.50 | 119.50 | 119.50 | 117.50 | 117.50 | 1.29% | 247 |
| Feb 10, 2026 | 109.00 | 117.00 | 109.00 | 116.00 | 116.00 | 9.43% | 39,031 |
| Feb 9, 2026 | 98.50 | 109.11 | 96.75 | 106.00 | 106.00 | 13.07% | 65,265 |
| Feb 6, 2026 | 95.00 | 97.50 | 91.36 | 93.75 | 93.75 | -5.54% | 14,559 |
| 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 | 112.07 | 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% | - |