Kosmos Energy Ltd. (LON:KOS)
London · Delayed Price · Currency is GBP · Price in GBX 224.00
+4.00 (1.82%)
Sep 11, 2026, 2:37 PM GMT
LON:KOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 224.00 | 224.00 | 224.00 | 215.00 | 215.00 | -2.27% | 1 |
| Sep 10, 2026 | 210.00 | 210.00 | 210.00 | 220.00 | 220.00 | 2.80% | 1 |
| Sep 9, 2026 | 210.00 | 220.00 | 208.00 | 214.00 | 214.00 | - | 2,296 |
| Sep 8, 2026 | 206.00 | 210.04 | 204.02 | 214.00 | 214.00 | 5.42% | 3,949 |
| Sep 7, 2026 | 202.25 | 202.25 | 200.00 | 203.00 | 203.00 | -1.46% | 742 |
| Sep 4, 2026 | 200.00 | 206.00 | 196.00 | 206.00 | 206.00 | -8.85% | 8,447 |
| Sep 3, 2026 | 208.00 | 226.00 | 208.00 | 226.00 | 226.00 | - | 55 |
| Sep 2, 2026 | 214.00 | 226.00 | 214.00 | 226.00 | 226.00 | 10.78% | 6,856 |
| Sep 1, 2026 | 210.00 | 219.40 | 204.00 | 204.00 | 204.00 | 9.09% | 16,665 |
| Aug 28, 2026 | 206.00 | 206.00 | 187.00 | 187.00 | 187.00 | -6.27% | 3,578 |
| Aug 27, 2026 | 202.00 | 202.00 | 200.00 | 199.50 | 199.50 | -1.24% | 1,622 |
| Aug 26, 2026 | 198.00 | 210.00 | 191.00 | 202.00 | 202.00 | -3.81% | 8,718 |
| Aug 25, 2026 | 204.00 | 210.00 | 198.00 | 210.00 | 210.00 | -1.87% | 3,007 |
| Aug 24, 2026 | 222.48 | 226.00 | 222.48 | 214.00 | 214.00 | 3.88% | 85 |
| Aug 21, 2026 | 215.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 1,522 |
| Aug 20, 2026 | 202.08 | 214.00 | 204.00 | 206.00 | 206.00 | 0.98% | 12,352 |
| Aug 19, 2026 | 197.00 | 202.00 | 196.00 | 204.00 | 204.00 | 7.37% | 44,274 |
| Aug 18, 2026 | 184.00 | 196.00 | 184.00 | 190.00 | 190.00 | 4.40% | 3,382 |
| Aug 17, 2026 | 178.11 | 178.11 | 178.11 | 182.00 | 182.00 | 5.81% | 32 |
| Aug 14, 2026 | 172.00 | 192.00 | 172.00 | 172.00 | 172.00 | -5.49% | 49 |
| Aug 13, 2026 | 173.00 | 173.00 | 173.00 | 182.00 | 182.00 | - | 5,503 |
| Aug 12, 2026 | 186.00 | 186.00 | 186.00 | 182.00 | 182.00 | - | 1 |
| Aug 11, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| Aug 10, 2026 | 177.00 | 177.00 | 177.00 | 182.00 | 182.00 | -0.27% | 10 |
| Aug 7, 2026 | 175.00 | 184.55 | 175.00 | 182.50 | 182.50 | 0.27% | 521 |
| Aug 6, 2026 | 180.00 | 180.00 | 180.00 | 182.00 | 182.00 | 1.39% | 1,709 |
| Aug 5, 2026 | 192.00 | 192.00 | 172.00 | 179.50 | 179.50 | -6.02% | 4,169 |
| Aug 4, 2026 | 191.00 | 191.00 | 172.00 | 191.00 | 191.00 | -0.52% | 5,978 |
| Aug 3, 2026 | 190.00 | 208.00 | 186.00 | 192.00 | 192.00 | -5.88% | 10,959 |
| Jul 31, 2026 | 195.00 | 204.00 | 184.08 | 204.00 | 204.00 | 16.57% | 6,652 |
| Jul 30, 2026 | 175.00 | 177.72 | 175.00 | 175.00 | 175.00 | - | 672 |
| Jul 29, 2026 | 182.00 | 185.00 | 175.00 | 175.00 | 175.00 | -4.11% | 2,175 |
| Jul 28, 2026 | 180.00 | 180.00 | 175.00 | 182.50 | 182.50 | -2.93% | 2,016 |
| Jul 27, 2026 | 192.00 | 192.00 | 183.00 | 188.00 | 188.00 | -5.29% | 7,535 |
| Jul 24, 2026 | 202.00 | 209.89 | 202.00 | 198.50 | 198.50 | -5.48% | 981 |
| Jul 23, 2026 | 196.00 | 210.00 | 196.00 | 210.00 | 210.00 | 7.14% | 10,171 |
| Jul 22, 2026 | 180.00 | 196.00 | 180.00 | 196.00 | 196.00 | 13.95% | 11,821 |
| Jul 21, 2026 | 174.86 | 174.86 | 174.86 | 172.00 | 172.00 | -1.71% | 1,139 |
| Jul 20, 2026 | 170.00 | 175.00 | 165.00 | 175.00 | 175.00 | 2.94% | 24,698 |
| Jul 17, 2026 | 169.00 | 170.00 | 163.60 | 170.00 | 170.00 | 0.59% | 2,324 |
| Jul 16, 2026 | 170.00 | 170.96 | 170.00 | 169.00 | 169.00 | -3.15% | 3,271 |
| Jul 15, 2026 | 195.00 | 195.00 | 171.00 | 174.50 | 174.50 | -7.18% | 18,623 |
| Jul 14, 2026 | 175.00 | 185.00 | 175.00 | 188.00 | 188.00 | 15.69% | 13,457 |
| Jul 13, 2026 | 164.00 | 165.00 | 153.65 | 162.50 | 162.50 | 3.50% | 1,622 |
| Jul 10, 2026 | 162.00 | 163.02 | 153.00 | 157.00 | 157.00 | -6.55% | 6,191 |
| Jul 9, 2026 | 165.00 | 165.00 | 165.00 | 168.00 | 168.00 | -2.89% | 1,775 |
| Jul 8, 2026 | 169.00 | 190.48 | 155.00 | 173.00 | 173.00 | 8.13% | 47,974 |
| Jul 7, 2026 | 158.94 | 158.94 | 151.00 | 160.00 | 160.00 | -0.93% | 130 |
| Jul 6, 2026 | 155.14 | 155.14 | 155.14 | 161.50 | 161.50 | 7.67% | 267 |
| Jul 3, 2026 | 141.00 | 141.00 | 141.00 | 150.00 | 150.00 | -2.28% | 9 |