Kosmos Energy Ltd. (LON:KOS)
London · Delayed Price · Currency is GBP · Price in GBX 167.00
-12.50 (-6.96%)
Jun 24, 2026, 2:37 PM GMT
LON:KOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | -0.55% | - |
| Jun 22, 2026 | 184.00 | 190.00 | 180.00 | 180.50 | 180.50 | - | 10,408 |
| Jun 19, 2026 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 0.56% | - |
| Jun 18, 2026 | 183.00 | 183.00 | 181.00 | 179.50 | 179.50 | -2.97% | 14,360 |
| Jun 17, 2026 | 175.00 | 184.46 | 171.00 | 185.00 | 185.00 | - | 8,167 |
| Jun 16, 2026 | 193.00 | 191.00 | 184.00 | 185.00 | 185.00 | -2.63% | 19,292 |
| Jun 15, 2026 | 220.00 | 220.00 | 190.00 | 190.00 | 190.00 | -12.44% | 13,205 |
| Jun 12, 2026 | 206.00 | 218.00 | 218.00 | 217.00 | 217.00 | -1.81% | 1,289 |
| Jun 11, 2026 | 228.00 | 230.00 | 223.28 | 221.00 | 221.00 | - | 2,385 |
| Jun 10, 2026 | 216.00 | 220.00 | 200.00 | 221.00 | 221.00 | 6.76% | 10,741 |
| Jun 9, 2026 | 210.00 | 210.00 | 206.00 | 207.00 | 207.00 | -4.61% | 16,234 |
| Jun 8, 2026 | 212.00 | 220.00 | 212.00 | 217.00 | 217.00 | - | 612 |
| Jun 5, 2026 | 218.00 | 228.00 | 216.00 | 217.00 | 217.00 | -0.46% | 15,088 |
| Jun 4, 2026 | 230.00 | 224.00 | 218.00 | 218.00 | 218.00 | -5.22% | 7,379 |
| Jun 3, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 6.48% | 18 |
| Jun 2, 2026 | 219.35 | 219.35 | 219.35 | 216.00 | 216.00 | -6.09% | 3,191 |
| Jun 1, 2026 | 216.00 | 230.00 | 195.00 | 230.00 | 230.00 | 13.86% | 25,120 |
| May 29, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -2.42% | - |
| May 28, 2026 | 206.00 | 215.00 | 206.00 | 207.00 | 207.00 | -4.17% | 1,989 |
| May 27, 2026 | 208.00 | 225.10 | 204.00 | 216.00 | 216.00 | -2.70% | 10,273 |
| May 26, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -3.48% | 2,885 |
| May 22, 2026 | 230.00 | 238.00 | 222.01 | 230.00 | 230.00 | 5.02% | 25,895 |
| May 21, 2026 | 228.00 | 234.00 | 220.00 | 219.00 | 219.00 | -11.69% | 14,946 |
| May 20, 2026 | 246.00 | 248.00 | 232.00 | 248.00 | 248.00 | 3.33% | 9,546 |
| May 19, 2026 | 246.00 | 246.00 | 246.00 | 240.00 | 240.00 | -1.23% | - |
| May 18, 2026 | 232.00 | 248.00 | 216.00 | 243.00 | 243.00 | 8.48% | 28,742 |
| May 15, 2026 | 225.00 | 225.00 | 214.00 | 224.00 | 224.00 | -0.44% | 63 |
| May 14, 2026 | 216.00 | 234.00 | 216.00 | 225.00 | 225.00 | -3.85% | 3,651 |
| May 13, 2026 | 226.00 | 234.00 | 220.00 | 234.00 | 234.00 | 4.46% | 6,524 |
| May 12, 2026 | 220.00 | 232.00 | 202.00 | 224.00 | 224.00 | 7.18% | 41,190 |
| May 11, 2026 | 216.00 | 216.00 | 200.00 | 209.00 | 209.00 | 3.98% | 333 |
| May 8, 2026 | 197.50 | 211.00 | 194.50 | 201.00 | 201.00 | -0.86% | 15,919 |
| May 7, 2026 | 212.00 | 217.00 | 196.63 | 202.75 | 202.75 | -7.21% | 76,129 |
| May 6, 2026 | 221.00 | 244.00 | 200.24 | 218.50 | 218.50 | -0.68% | 61,224 |
| May 5, 2026 | 234.00 | 245.00 | 212.15 | 220.00 | 220.00 | -1.57% | 34,301 |
| May 1, 2026 | 225.50 | 225.50 | 225.50 | 223.50 | 223.50 | -2.19% | 2,000 |
| Apr 30, 2026 | 220.00 | 235.00 | 216.00 | 228.50 | 228.50 | 1.33% | 1,429 |
| Apr 29, 2026 | 213.00 | 233.30 | 213.00 | 225.50 | 225.50 | 1.35% | 14,763 |
| Apr 28, 2026 | 205.00 | 226.41 | 190.50 | 222.50 | 222.50 | 8.94% | 34,808 |
| Apr 27, 2026 | 205.00 | 211.04 | 194.50 | 204.25 | 204.25 | 0.37% | 1,398 |
| Apr 24, 2026 | 192.50 | 192.50 | 192.50 | 203.50 | 203.50 | -0.37% | 4 |
| Apr 23, 2026 | 207.00 | 210.00 | 190.50 | 204.25 | 204.25 | 3.81% | 64,653 |
| Apr 22, 2026 | 206.00 | 206.00 | 206.00 | 196.75 | 196.75 | 7.51% | 1 |
| Apr 21, 2026 | 183.50 | 191.50 | 183.00 | 183.00 | 183.00 | -5.55% | 6,346 |
| Apr 20, 2026 | 186.50 | 198.00 | 176.50 | 193.75 | 193.75 | 15.67% | 18,061 |
| Apr 17, 2026 | 201.00 | 201.00 | 167.50 | 167.50 | 167.50 | -12.30% | 21,242 |
| Apr 16, 2026 | 194.00 | 200.00 | 191.00 | 191.00 | 191.00 | - | 16,315 |
| Apr 15, 2026 | 191.50 | 191.50 | 170.00 | 191.00 | 191.00 | -0.78% | 17,732 |
| Apr 14, 2026 | 199.50 | 201.00 | 186.00 | 192.50 | 192.50 | 0.52% | 7,025 |
| Apr 13, 2026 | 195.50 | 211.00 | 195.00 | 191.50 | 191.50 | 4.64% | 18,218 |