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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	215.5	221	221	226	214.33	2.12M
September 26, 2025	211	219	219	226.19	210.5	4.21M
September 25, 2025	202	208.5	208.5	213.05	202	1.46M
September 24, 2025	205.5	202	202	207	194.28	1.56M
September 23, 2025	202.5	205.5	205.5	208	199.8	2.29M
September 22, 2025	176.2	199.4	199.4	204	176	3.16M
September 19, 2025	181.6	174.8	174.8	181.6	172.53	637,328
September 18, 2025	175.2	177.2	177.2	181.4	174	336,426
September 17, 2025	181.2	175.4	175.4	181.6	175.4	641,166
September 16, 2025	170	176.4	176.4	178.05	167	1.01M
September 15, 2025	169	169.6	169.6	170.82	166.32	447,631
September 12, 2025	169	169	169	172.15	167.6	734,986
September 11, 2025	185	169.8	169.8	185.2	168.51	1.1M
September 10, 2025	186.6	186.4	177.9	190	184	718,819
September 09, 2025	188	188.4	188.4	192.58	183.4	983,057
September 08, 2025	185	183.8	183.8	191.2	182.6	566,220
September 05, 2025	191	182.2	182.2	191.8	181	1.03M
September 04, 2025	189	187	187	191.19	184.4	790,803
September 03, 2025	191	189.2	189.2	193	188.8	587,611
September 02, 2025	195.2	191	191	195.8	190	588,721
September 01, 2025	193	194	194	196	192.4	460,634
August 29, 2025	190	193.6	193.6	195.4	189.2	734,787
August 28, 2025	180.4	190.6	190.6	191.94	180.4	904,728
August 27, 2025	181	181	181	183.4	175.95	414,575
August 26, 2025	183.4	180.2	180.2	185	177.63	551,286
August 22, 2025	180	184	184	185.6	178.26	713,051
August 21, 2025	175	180.2	180.2	181.4	175	866,056
August 20, 2025	173	174	174	174.6	169.4	242,752
August 19, 2025	169	174.2	174.2	175.08	169	365,592
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

Gulf Keystone Petroleum Limited (GKP.L) LSE