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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	8.27	8.1	8.1	8.29	8.1	660
November 06, 2025	8.18	8.34	8.34	8.51	8.16	13,335
November 05, 2025	7.75	7.8	7.8	7.89	7.75	1,245
November 04, 2025	7.79	7.9	7.9	7.94	7.69	6,953
November 03, 2025	7.98	7.89	7.89	8.07	7.8	3,731
October 31, 2025	8.14	8.09	8.09	8.23	7.98	9,541
October 30, 2025	7.69	8.25	8.25	8.25	7.5	60,332
October 29, 2025	6.82	6.59	6.59	7.06	6.54	4,226
October 28, 2025	6.99	6.89	6.89	7.13	6.89	1,829
October 27, 2025	7.07	6.99	6.99	7.31	6.93	2,516
October 24, 2025	6.93	7.04	7.04	7.14	6.93	2,216
October 23, 2025	6.77	7.07	7.07	7.07	6.77	11,380
October 22, 2025	5.95	6.52	6.52	6.52	5.95	3,555
October 21, 2025	5.97	5.99	5.99	6.02	5.75	11,484
October 20, 2025	5.98	5.97	5.97	6.05	5.9	6,891
October 17, 2025	6.25	6.05	6.05	6.25	6.04	8,267
October 16, 2025	6.4	6.17	6.17	6.4	6.12	2,397
October 15, 2025	6.37	6.26	6.26	6.39	6.26	903
October 14, 2025	6.17	6.28	6.28	6.31	6.17	3,116
October 13, 2025	6.32	6.42	6.42	6.46	6.25	3,237
October 10, 2025	6.52	6.31	6.31	6.55	6.24	2,242
October 09, 2025	6.6	6.54	6.54	6.65	6.49	1,337
October 08, 2025	6.31	6.47	6.47	6.47	6.31	1,624
October 07, 2025	6.49	6.56	6.56	6.56	6.38	1,173
October 06, 2025	6.58	6.5	6.5	6.63	6.47	6,994
October 03, 2025	6.44	6.51	6.51	6.57	6.32	768
October 02, 2025	6.56	6.66	6.66	6.69	6.38	2,966
October 01, 2025	6.39	6.32	6.32	6.48	6.3	2,884
September 30, 2025	6.48	6.37	6.37	6.57	6.3	3,043
September 29, 2025	6.83	6.66	6.66	6.95	6.66	5,100
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

GeoPark Limited (0MDP.L) LSE