Kosmos Energy Ltd. (LON:KOS)
London · Delayed Price · Currency is GBP · Price in GBX 140.50
-4.50 (-3.20%)
Aug 27, 2025, 4:35 PM BST
Kosmos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 136.00 | 136.00 | 131.50 | 131.50 | 131.50 | -0.38% | 4 |
| Aug 13, 2025 | 128.00 | 134.00 | 128.00 | 132.00 | 132.00 | - | 12,133 |
| Aug 12, 2025 | 135.84 | 138.57 | 132.00 | 132.00 | 132.00 | - | 38,001 |
| Aug 11, 2025 | 137.00 | 142.00 | 132.00 | 132.00 | 132.00 | -6.05% | 26,603 |
| Aug 8, 2025 | 136.00 | 146.00 | 136.00 | 140.50 | 140.50 | 0.72% | 13,177 |
| Aug 7, 2025 | 144.00 | 147.24 | 139.50 | 139.50 | 139.50 | -3.79% | 13,610 |
| Aug 6, 2025 | 141.00 | 145.00 | 140.00 | 145.00 | 145.00 | 5.45% | 18,312 |
| Aug 5, 2025 | 145.00 | 146.00 | 137.50 | 137.50 | 137.50 | -1.79% | 5,823 |
| Aug 4, 2025 | 144.00 | 146.00 | 135.00 | 140.00 | 140.00 | -7.28% | 23,764 |
| Aug 1, 2025 | 162.00 | 170.00 | 151.00 | 151.00 | 151.00 | -11.18% | 15,155 |
| Jul 31, 2025 | 181.69 | 181.69 | 167.00 | 170.00 | 170.00 | -1.16% | 27,450 |
| Jul 30, 2025 | 169.00 | 175.00 | 169.00 | 172.00 | 172.00 | -1.71% | 27 |
| Jul 29, 2025 | 180.00 | 182.00 | 169.00 | 175.00 | 175.00 | 0.29% | 2,795 |
| Jul 28, 2025 | 165.00 | 176.00 | 165.00 | 174.50 | 174.50 | 3.56% | 4,585 |
| Jul 25, 2025 | 175.00 | 176.00 | 166.50 | 168.50 | 168.50 | 0.90% | 4,868 |
| Jul 24, 2025 | 160.00 | 167.00 | 154.00 | 167.00 | 167.00 | 8.79% | 8,282 |
| Jul 23, 2025 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 1.66% | - |
| Jul 22, 2025 | 155.58 | 155.58 | 149.84 | 151.00 | 151.00 | -1.95% | 2,783 |
| Jul 21, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -2.22% | - |
| Jul 18, 2025 | 149.00 | 157.50 | 148.00 | 157.50 | 157.50 | 10.14% | 9,451 |
| Jul 17, 2025 | 136.33 | 143.00 | 136.33 | 143.00 | 143.00 | 2.88% | 8,780 |
| Jul 16, 2025 | 152.00 | 152.00 | 139.00 | 139.00 | 139.00 | -12.03% | 10,406 |
| Jul 15, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Jul 14, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Jul 11, 2025 | 160.00 | 164.00 | 158.00 | 158.00 | 158.00 | 1.94% | 3,834 |
| Jul 10, 2025 | 160.00 | 160.00 | 152.35 | 155.00 | 155.00 | -2.52% | 1,413 |
| Jul 9, 2025 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | 2.25% | 1,954 |
| Jul 8, 2025 | 154.00 | 160.00 | 154.00 | 155.50 | 155.50 | 2.64% | 322 |
| Jul 7, 2025 | 143.00 | 161.68 | 143.00 | 151.50 | 151.50 | 5.57% | 37,754 |
| Jul 4, 2025 | 139.00 | 148.00 | 139.00 | 143.50 | 143.50 | 1.06% | 704 |
| Jul 3, 2025 | 137.00 | 144.00 | 137.00 | 142.00 | 142.00 | 6.37% | 55,213 |
| Jul 2, 2025 | 131.00 | 133.50 | 131.00 | 133.50 | 133.50 | 3.09% | 9,804 |
| Jul 1, 2025 | 135.00 | 142.00 | 129.50 | 129.50 | 129.50 | -4.07% | 6,015 |
| Jun 30, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -3.91% | 1,400 |
| Jun 27, 2025 | 141.00 | 141.00 | 135.00 | 140.50 | 140.50 | -5.07% | 10,007 |
| Jun 26, 2025 | 136.95 | 148.00 | 136.95 | 148.00 | 148.00 | - | 3,598 |
| Jun 25, 2025 | 150.00 | 150.00 | 141.79 | 148.00 | 148.00 | -0.67% | 5,300 |
| Jun 24, 2025 | 157.95 | 157.95 | 147.00 | 149.00 | 149.00 | -7.45% | 12,853 |
| Jun 23, 2025 | 174.00 | 174.00 | 160.00 | 161.00 | 161.00 | -6.40% | 24,357 |
| Jun 20, 2025 | 171.00 | 172.00 | 171.00 | 172.00 | 172.00 | 2.99% | 2,146 |
| Jun 19, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.52% | - |
| Jun 18, 2025 | 171.00 | 171.00 | 162.75 | 164.50 | 164.50 | -0.30% | 1,406 |