Gulf Keystone Petroleum Limited - GKP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	171	171.8	171.8	172	169.4	285,058
August 15, 2025	167.6	171.6	171.6	172	167.6	363,828
August 14, 2025	165	167.6	167.6	168.8	165	293,732
August 13, 2025	167.8	167.2	167.2	169.4	165.25	316,650
August 12, 2025	165.6	167.8	167.8	168.52	164.4	204,609
August 11, 2025	166.4	166.4	166.4	169.6	164.8	326,474
August 08, 2025	164	168.4	168.4	170.2	164	289,713
August 07, 2025	170.6	167.4	167.4	170.89	164.8	434,773
August 06, 2025	166.4	166.2	166.2	169	161.6	633,742
August 05, 2025	162.2	161.6	161.6	162.85	158.76	422,404
August 04, 2025	158	158.4	158.4	162.2	157.2	664,176
August 01, 2025	168	162	162	168	161	372,944
July 31, 2025	162.4	164	164	165.8	162.4	264,763
July 30, 2025	164	163	163	166.6	160	498,340
July 29, 2025	163.8	166	166	168	163.8	321,989
July 28, 2025	164.8	166.4	166.4	166.6	164	432,905
July 25, 2025	166	165.8	165.8	166.79	164	334,358
July 24, 2025	169.2	165.4	165.4	169.4	164	463,239
July 23, 2025	164	166.6	166.6	168	164	327,382
July 22, 2025	162.4	167	167	169.8	162.4	349,549
July 21, 2025	169	167.2	167.2	171	165.8	402,805
July 18, 2025	168.4	169.4	169.4	172.87	167.87	886,028
July 17, 2025	165	171.2	171.2	177.06	162	1.47M
July 16, 2025	165	163.4	163.4	167	158.95	2.31M
July 15, 2025	176.6	171.2	171.2	178.6	171.11	707,944
July 14, 2025	165.4	177.8	177.8	181	164.4	788,305
July 11, 2025	163.6	165.8	165.8	168.2	162.22	1.31M
July 10, 2025	175.2	165.4	165.4	179.8	163	902,811
July 09, 2025	184.8	177	177	189	175.45	893,141
July 08, 2025	184.2	180.6	180.6	184.4	173.98	970,204
July 07, 2025	177	183.2	183.2	190	177	844,753
July 04, 2025	183.2	175.6	175.6	183.6	174	370,660
July 03, 2025	177.8	179.6	179.6	181.15	174.2	592,832
July 02, 2025	165.4	177	177	185	163.44	1.54M
July 01, 2025	170.2	165.6	165.6	175.27	164.4	1.9M
June 30, 2025	157.6	169	169	170.75	157.39	2.32M
June 27, 2025	151.6	153.2	153.2	154.67	150.6	770,064
June 26, 2025	154.8	151	151	154.8	149	425,637
June 25, 2025	155.88	150.8	150.8	156.4	150.2	368,829
June 24, 2025	158.4	154.2	154.2	158.6	152.2	759,211
June 23, 2025	162	158.2	158.2	168.6	157.4	1.1M
June 20, 2025	160.8	160	160	162.2	158.03	718,143
June 19, 2025	164.6	161.6	161.6	165.2	161.15	637,237
June 18, 2025	165	161.2	161.2	165	159.2	436,112
June 17, 2025	164.2	163.6	163.6	164.2	159.44	895,455
June 16, 2025	162.6	159.8	159.8	164.84	159.8	531,436
June 13, 2025	159.6	158.8	158.8	164.8	157.2	876,530
June 12, 2025	158.8	159.6	159.6	162	158.4	761,449
June 11, 2025	157.4	159	159	160.2	157.4	738,196
June 10, 2025	156.4	159.4	159.4	160.9	156.4	1.16M
June 09, 2025	155	155.8	155.8	157.2	154.65	678,133
June 06, 2025	156	156.6	156.6	157.4	153	297,019
June 05, 2025	163.2	155.6	155.6	163.2	153.2	490,247
June 04, 2025	159.2	159.6	159.6	162	158.8	322,021
June 03, 2025	160	158.8	158.8	163.2	157.2	182,882
June 02, 2025	158.8	159.4	159.4	161.2	158.19	421,349
May 30, 2025	153.6	158.8	158.8	160	153.6	536,295
May 29, 2025	157.2	155.2	155.2	158	154.25	307,396
May 28, 2025	151.4	155	155	157.4	151.4	266,224
May 27, 2025	152.8	155.4	155.4	155.94	152.05	364,457

Gulf Keystone Petroleum Limited (GKP.L) LSE