Kosmos Energy Ltd. (LON:KOS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 151.20
-4.80 (-3.08%)
Nov 10, 2026, 3:57 PM GMT
LON:KOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | -3.08% | 965 |
| Nov 9, 2026 | 159.94 | 159.94 | 152.00 | 156.00 | 156.00 | - | 1,465 |
| Nov 6, 2026 | 166.00 | 166.00 | 154.00 | 156.00 | 156.00 | -5.45% | 13,339 |
| Nov 5, 2026 | 172.00 | 172.10 | 161.00 | 165.00 | 165.00 | -9.34% | 3,412 |
| Nov 4, 2026 | 192.00 | 192.00 | 192.00 | 182.00 | 182.00 | 0.28% | 1 |
| Nov 3, 2026 | 174.00 | 185.00 | 174.00 | 181.50 | 181.50 | -0.82% | 3,007 |
| Nov 2, 2026 | 196.00 | 220.00 | 174.76 | 183.00 | 183.00 | -8.50% | 13,854 |
| Oct 30, 2026 | 198.00 | 209.75 | 198.00 | 200.00 | 200.00 | 2.04% | 6,459 |
| Oct 29, 2026 | 200.00 | 224.00 | 196.00 | 196.00 | 196.00 | -7.55% | 1,761 |
| Oct 28, 2026 | 224.00 | 224.00 | 224.00 | 212.00 | 212.00 | - | 101 |
| Oct 27, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 4.95% | - |
| Oct 26, 2026 | 206.00 | 220.00 | 192.00 | 202.00 | 202.00 | -1.70% | 22,604 |
| Oct 23, 2026 | 215.05 | 215.05 | 215.05 | 205.50 | 205.50 | -5.73% | 16,736 |
| Oct 22, 2026 | 193.00 | 218.00 | 192.00 | 218.00 | 218.00 | 6.86% | 1,201 |
| Oct 21, 2026 | 216.00 | 218.00 | 194.60 | 204.00 | 204.00 | - | 5,382 |
| Oct 20, 2026 | 200.00 | 216.20 | 193.00 | 204.00 | 204.00 | -6.42% | 566 |
| Oct 19, 2026 | 210.00 | 218.00 | 200.10 | 218.00 | 218.00 | 9.00% | 3,754 |
| Oct 16, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Oct 15, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -4.31% | 1,500 |
| Oct 14, 2026 | 210.00 | 210.00 | 210.00 | 209.00 | 209.00 | 3.47% | 1,501 |
| Oct 13, 2026 | 198.00 | 210.00 | 198.00 | 202.00 | 202.00 | 6.32% | 4,435 |
| Oct 12, 2026 | 206.80 | 190.00 | 190.00 | 190.00 | 190.00 | -5.00% | 1,977 |
| Oct 9, 2026 | 206.56 | 206.56 | 206.56 | 200.00 | 200.00 | -1.72% | 7 |
| Oct 8, 2026 | 203.68 | 202.00 | 202.00 | 203.50 | 203.50 | 5.99% | 6,407 |
| Oct 7, 2026 | 202.00 | 202.00 | 202.00 | 192.00 | 192.00 | 5.49% | 2 |
| Oct 6, 2026 | 182.00 | 183.16 | 182.00 | 182.00 | 182.00 | - | 189 |
| Oct 5, 2026 | 204.00 | 206.00 | 182.00 | 182.00 | 182.00 | -4.71% | 3,923 |
| Oct 2, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -1.04% | - |
| Oct 1, 2026 | 202.25 | 204.00 | 195.00 | 193.00 | 193.00 | 0.52% | 3,450 |
| Sep 30, 2026 | 198.73 | 188.00 | 188.00 | 192.00 | 192.00 | -3.03% | 8,063 |
| Sep 29, 2026 | 183.47 | 189.00 | 189.00 | 198.00 | 198.00 | 5.32% | 10,596 |
| Sep 28, 2026 | 202.00 | 202.00 | 188.00 | 188.00 | 188.00 | -10.05% | 1,942 |
| Sep 25, 2026 | 202.00 | 202.00 | 202.00 | 209.00 | 209.00 | -2.79% | 317 |
| Sep 24, 2026 | 210.00 | 212.00 | 212.00 | 215.00 | 215.00 | 8.04% | 1,886 |
| Sep 23, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 1.02% | - |
| Sep 22, 2026 | 188.00 | 188.00 | 188.00 | 197.00 | 197.00 | -0.51% | - |
| Sep 21, 2026 | 212.00 | 212.00 | 200.00 | 198.00 | 198.00 | -8.33% | 4,898 |
| Sep 18, 2026 | 210.00 | 210.00 | 210.00 | 216.00 | 216.00 | -0.46% | 317 |
| Sep 17, 2026 | 220.08 | 220.08 | 220.08 | 217.00 | 217.00 | -3.98% | 1,132 |
| Sep 16, 2026 | 238.00 | 226.00 | 210.00 | 226.00 | 226.00 | -5.04% | 13,544 |
| Sep 15, 2026 | 224.72 | 238.00 | 218.00 | 238.00 | 238.00 | 7.69% | 1,584 |
| Sep 14, 2026 | 228.00 | 230.00 | 222.00 | 221.00 | 221.00 | 2.79% | 54,455 |
| 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 |