GeoPark Limited - 0MDP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	6.88	6.87	6.87	6.88	6.64	2,216
September 25, 2025	6.79	6.94	6.94	7.19	6.7	39,117
September 24, 2025	6.4	6.45	6.45	6.65	6.35	5,461
September 23, 2025	6.1	6.21	6.21	6.25	6.08	1,831
September 22, 2025	6.08	6.09	6.09	6.24	5.98	4,622
September 19, 2025	6.14	6.1	6.1	6.3	6.05	3,837
September 18, 2025	6.67	6.26	6.26	6.71	6.26	1,947
September 17, 2025	6.49	6.72	6.72	6.72	6.48	6,771
September 16, 2025	6.29	6.49	6.49	6.6	6.22	6,025
September 15, 2025	6.4	6.3	6.3	6.4	6.27	5,970
September 12, 2025	6.39	6.29	6.29	6.44	6.29	4,780
September 11, 2025	6.44	6.41	6.41	6.49	6.37	6,639
September 10, 2025	6.3	6.44	6.44	6.44	6.22	4,707
September 09, 2025	6.24	6.25	6.25	6.38	6.06	2,059
September 08, 2025	6.3	6.21	6.21	6.4	6.07	8,064
September 05, 2025	6.44	6.36	6.36	6.49	6.34	4,140
September 04, 2025	6.25	6.37	6.37	6.52	6.18	7,557
September 03, 2025	6.55	6.23	6.23	6.56	6.23	2,748
September 02, 2025	6.57	6.65	6.65	6.68	6.54	4,215
August 29, 2025	6.45	6.57	6.57	6.69	6.45	589
August 28, 2025	6.42	6.48	6.48	6.53	6.37	12,421
August 27, 2025	6.34	6.32	6.32	6.44	6.29	5,208
August 26, 2025	6.42	6.29	6.29	6.42	6.29	2,047
August 22, 2025	6.56	6.57	6.57	6.63	6.4	553
August 21, 2025	6.34	6.47	6.42	6.48	6.3	1,024
August 20, 2025	6.16	6.17	6.17	6.29	6.16	6,310
August 19, 2025	6.59	6.27	6.27	6.69	6.22	9,506
August 18, 2025	6.65	6.7	6.7	6.84	6.56	6,300
August 15, 2025	6.52	6.65	6.65	6.77	6.52	2,418
August 14, 2025	6.71	6.61	6.61	6.82	6.5	4,005
August 13, 2025	6.58	6.7	6.7	6.75	6.49	2,946
August 12, 2025	6.57	6.76	6.76	6.78	6.57	2,425
August 11, 2025	6.42	6.53	6.53	6.56	6.42	2,209
August 08, 2025	6.6	6.49	6.49	6.65	6.42	7,321
August 07, 2025	6.63	6.59	6.59	6.68	6.55	1,347
August 06, 2025	6.7	6.51	6.51	6.79	6.5	1,303
August 05, 2025	6.45	6.48	6.48	6.58	6.4	8,293
August 04, 2025	6.39	6.35	6.35	6.46	6.3	1,289
August 01, 2025	6.58	6.29	6.29	6.58	6.25	9,097
July 31, 2025	6.55	6.41	6.41	6.64	6.41	12,365
July 30, 2025	6.92	6.72	6.72	6.92	6.6	1,649
July 29, 2025	6.76	6.68	6.73	6.84	6.66	1,623
July 28, 2025	6.81	6.82	6.82	6.95	6.65	6,461
July 25, 2025	6.83	6.76	6.76	6.95	6.7	2,597
July 24, 2025	6.62	6.9	6.9	6.91	6.62	2,022
July 23, 2025	6.93	6.91	6.91	7.11	6.9	8,629
July 22, 2025	6.7	6.71	6.71	6.74	6.62	1,503
July 21, 2025	6.66	6.76	6.76	6.82	6.58	3,257
July 18, 2025	6.8	6.68	6.68	6.89	6.68	1,444
July 17, 2025	6.64	6.69	6.69	6.76	6.48	3,246
July 16, 2025	6.9	6.75	6.75	6.9	6.74	5,688
July 15, 2025	7.06	7.06	7.06	7.18	6.96	934
July 14, 2025	7.09	6.98	6.98	7.13	6.93	2,360
July 11, 2025	7.22	7.36	7.36	7.41	7.11	1,457
July 10, 2025	7.05	7.19	7.19	7.19	6.98	407
July 09, 2025	7.09	7.13	7.13	7.41	7.08	5,763
July 08, 2025	7.05	7.19	7.19	7.22	6.79	8,536
July 07, 2025	7.11	6.99	6.99	7.21	6.9	1,383
July 03, 2025	7.09	7.03	7.03	7.21	6.92	4,300
July 02, 2025	6.79	6.77	6.77	6.99	6.54	16,528

GeoPark Limited (0MDP.L) LSE