Kosmos Energy Ltd. (LON:KOS)
London · Delayed Price · Currency is GBP · Price in GBX 151.00
-19.00 (-11.18%)
Aug 1, 2025, 4:35 PM BST
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 162.00 | 170.00 | 158.00 | 158.00 | 158.00 | -7.06% | 11,155 |
| 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 |
| Jun 17, 2025 | 161.92 | 167.28 | 161.00 | 165.00 | 165.00 | 6.45% | 19,941 |
| Jun 16, 2025 | 164.00 | 175.25 | 155.00 | 155.00 | 155.00 | -6.06% | 26,691 |
| Jun 13, 2025 | 151.00 | 166.00 | 151.00 | 165.00 | 165.00 | 10.37% | 18,663 |
| Jun 12, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - | - |
| Jun 11, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 1.70% | - |
| Jun 10, 2025 | 138.00 | 149.00 | 138.00 | 147.00 | 147.00 | 5.76% | 13,117 |
| Jun 9, 2025 | 144.00 | 144.00 | 139.00 | 139.00 | 139.00 | - | 1,739 |
| Jun 6, 2025 | 137.00 | 140.00 | 137.00 | 139.00 | 139.00 | 4.91% | 20,682 |
| Jun 5, 2025 | 128.00 | 132.50 | 128.00 | 132.50 | 132.50 | - | 1,344 |
| Jun 4, 2025 | 128.00 | 132.50 | 128.00 | 132.50 | 132.50 | 6.85% | 50 |
| Jun 3, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -3.50% | 6,655 |
| Jun 2, 2025 | 131.00 | 131.00 | 128.50 | 128.50 | 128.50 | 2.80% | 6,232 |
| May 30, 2025 | 123.08 | 125.00 | 123.00 | 125.00 | 125.00 | -0.79% | 4,472 |
| May 29, 2025 | 124.07 | 131.00 | 124.00 | 126.00 | 126.00 | -1.18% | 7,404 |
| May 28, 2025 | 128.00 | 130.00 | 127.50 | 127.50 | 127.50 | 3.24% | 8,967 |
| May 27, 2025 | 128.00 | 128.00 | 123.50 | 123.50 | 123.50 | - | 771 |
| May 23, 2025 | 128.00 | 128.00 | 123.50 | 123.50 | 123.50 | -1.98% | 233 |