Kosmos Energy Ltd. (LON:KOS)
London · Delayed Price · Currency is GBP · Price in GBX 89.00
+1.75 (2.01%)
Dec 9, 2025, 12:17 PM BST
Kosmos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 90.00 | 94.50 | 90.00 | 89.25 | 89.25 | -1.92% | 4,448 |
| Nov 21, 2025 | 104.00 | 105.00 | 91.00 | 91.00 | 91.00 | -12.50% | 31,886 |
| Nov 20, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Nov 19, 2025 | 105.00 | 107.00 | 103.00 | 103.00 | 103.00 | -4.19% | 2,811 |
| Nov 18, 2025 | 105.00 | 110.00 | 105.00 | 107.50 | 107.50 | -0.46% | 2,102 |
| Nov 17, 2025 | 114.00 | 114.00 | 105.36 | 108.00 | 108.00 | -1.82% | 2,638 |
| Nov 14, 2025 | 108.00 | 108.00 | 108.00 | 110.00 | 110.00 | - | 90 |
| Nov 13, 2025 | 108.00 | 112.00 | 108.00 | 110.00 | 110.00 | -0.90% | 2 |
| Nov 12, 2025 | 114.00 | 122.00 | 112.00 | 111.00 | 111.00 | -6.72% | 11,755 |
| Nov 11, 2025 | 114.00 | 122.00 | 114.00 | 119.00 | 119.00 | 6.73% | 8,497 |
| Nov 10, 2025 | 109.00 | 115.00 | 105.20 | 111.50 | 111.50 | 4.21% | 10,987 |
| Nov 7, 2025 | 105.00 | 105.00 | 105.00 | 107.00 | 107.00 | -0.47% | 1,146 |
| Nov 6, 2025 | 108.00 | 110.00 | 107.00 | 107.50 | 107.50 | -3.59% | 20,201 |
| Nov 5, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - | - |
| Nov 4, 2025 | 114.00 | 115.00 | 114.00 | 111.50 | 111.50 | 0.90% | 9,448 |
| Nov 3, 2025 | 116.00 | 124.00 | 114.00 | 110.50 | 110.50 | -8.68% | 12,533 |
| Oct 31, 2025 | 124.00 | 124.00 | 124.00 | 121.00 | 121.00 | - | 11 |
| Oct 30, 2025 | 118.90 | 124.00 | 118.90 | 121.00 | 121.00 | -3.20% | 382 |
| Oct 29, 2025 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 3.73% | 2,003 |
| Oct 28, 2025 | 118.00 | 125.00 | 118.00 | 120.50 | 120.50 | -0.82% | 13,337 |
| Oct 27, 2025 | 119.05 | 125.00 | 118.00 | 121.50 | 121.50 | - | 3,093 |
| 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 | 113.00 | 109.50 | 109.50 | - | 317 |
| Oct 21, 2025 | 113.00 | 113.00 | 113.00 | 109.50 | 109.50 | - | 4 |
| Oct 20, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -0.90% | - |
| Oct 17, 2025 | 111.00 | 118.00 | 109.00 | 110.50 | 110.50 | -5.15% | 12,422 |
| Oct 16, 2025 | 118.00 | 121.70 | 118.00 | 116.50 | 116.50 | -2.92% | 10,118 |
| 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% | 1,040 |
| Oct 13, 2025 | 121.00 | 121.00 | 118.00 | 121.00 | 121.00 | -2.02% | 6,525 |
| Oct 10, 2025 | 125.00 | 129.00 | 125.00 | 123.50 | 123.50 | -3.14% | 375 |
| Oct 9, 2025 | 140.00 | 140.00 | 128.00 | 127.50 | 127.50 | -5.56% | 23,213 |
| Oct 8, 2025 | 131.00 | 131.00 | 131.00 | 135.00 | 135.00 | - | 1,491 |
| Oct 7, 2025 | 137.00 | 140.00 | 137.00 | 135.00 | 135.00 | 1.89% | 2,347 |
| Oct 6, 2025 | 128.00 | 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 | 124.20 | 121.50 | 121.50 | 0.83% | 13,679 |
| Oct 1, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 1.26% | - |
| Sep 30, 2025 | 125.00 | 125.00 | 123.00 | 119.00 | 119.00 | -7.39% | 9,968 |