Kosmos Energy Ltd. (LON:KOS)
London · Delayed Price · Currency is GBP · Price in GBX 174.86
-0.14 (-0.08%)
Jul 21, 2026, 8:03 AM GMT
LON:KOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 150.00 | 169.00 | 150.00 | 153.50 | 153.50 | -2.54% | 18,854 |
| Jul 1, 2026 | 151.00 | 151.02 | 151.00 | 157.50 | 157.50 | -0.32% | 996 |
| Jun 30, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.28% | - |
| Jun 29, 2026 | 151.00 | 169.00 | 151.00 | 156.00 | 156.00 | -2.50% | 29 |
| Jun 26, 2026 | 169.00 | 169.00 | 154.01 | 160.00 | 160.00 | 0.31% | 1,951 |
| Jun 25, 2026 | 157.00 | 157.00 | 155.01 | 159.50 | 159.50 | -3.92% | 3,974 |
| Jun 24, 2026 | 171.00 | 171.00 | 163.00 | 166.00 | 166.00 | -7.52% | 24,194 |
| 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 |