Kosmos Energy Ltd. (LON:KOS)
London · Delayed Price · Currency is GBP · Price in GBX 230.00
0.00 (0.00%)
Jun 3, 2026, 4:40 PM GMT
LON:KOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 199.50 | 201.00 | 183.00 | 183.00 | 183.00 | -10.40% | 11,507 |
| Apr 9, 2026 | 203.00 | 210.00 | 190.50 | 204.25 | 204.25 | 0.12% | 11,029 |
| Apr 8, 2026 | 213.00 | 239.00 | 186.50 | 204.00 | 204.00 | -15.00% | 73,348 |
| Apr 7, 2026 | 229.00 | 246.00 | 202.00 | 240.00 | 240.00 | 10.09% | 45,437 |
| Apr 2, 2026 | 216.00 | 228.00 | 195.00 | 218.00 | 218.00 | 8.19% | 57,533 |
| Apr 1, 2026 | 206.20 | 214.00 | 191.00 | 201.50 | 201.50 | -9.64% | 16,035 |
| Mar 31, 2026 | 216.00 | 232.00 | 216.00 | 223.00 | 223.00 | 0.45% | 655 |
| Mar 30, 2026 | 226.00 | 240.00 | 208.00 | 222.00 | 222.00 | 4.23% | 88,706 |
| Mar 27, 2026 | 208.00 | 228.16 | 208.00 | 213.00 | 213.00 | -4.05% | 12,881 |
| Mar 26, 2026 | 202.00 | 228.00 | 202.00 | 222.00 | 222.00 | 10.72% | 22,270 |
| Mar 25, 2026 | 208.00 | 216.70 | 186.00 | 200.50 | 200.50 | -3.37% | 20,807 |
| Mar 24, 2026 | 204.00 | 218.00 | 204.00 | 207.50 | 207.50 | 2.22% | 10,022 |
| Mar 23, 2026 | 208.00 | 224.00 | 181.85 | 203.00 | 203.00 | -7.31% | 109,190 |
| Mar 20, 2026 | 216.00 | 229.93 | 200.00 | 219.00 | 219.00 | 5.80% | 99,341 |
| Mar 19, 2026 | 199.00 | 216.00 | 191.66 | 207.00 | 207.00 | 5.88% | 39,592 |