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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	213	210.5	210.5	215	208.5	1.12M
February 19, 2026	209	213.5	213.5	216.5	206.5	1.03M
February 18, 2026	202	208	208	209	201.5	678,984
February 17, 2026	201.5	204.5	204.5	210	201.5	562,455
February 16, 2026	197.6	205	205	206.5	194.8	1.25M
February 13, 2026	196	197.6	197.6	203.5	193.4	624,981
February 12, 2026	192.6	195	195	196.4	188.2	1.09M
February 11, 2026	187.8	193	193	194.4	187.8	602,969
February 10, 2026	188	187.8	187.8	189	183	557,153
February 09, 2026	182	186.4	186.4	187.8	180.2	431,793
February 06, 2026	183.2	182.4	182.4	186.6	180.6	427,928
February 05, 2026	186.4	184.2	184.2	187.8	183.52	527,726
February 04, 2026	182.2	186.4	186.4	188.6	179.8	465,790
February 03, 2026	184.8	183.6	183.6	184.8	181.2	672,603
February 02, 2026	184.8	182	182	184.8	176.21	618,492
January 30, 2026	181	182	182	183.4	180.4	504,228
January 29, 2026	179	182.2	182.2	184.8	178.88	797,204
January 28, 2026	175.4	179.2	179.2	179.51	175.4	834,092
January 27, 2026	176	175.4	175.4	178	173.6	821,744
January 26, 2026	180.6	174	174	182.4	174	691,344
January 23, 2026	176.4	180	180	182.4	171.8	1.47M
January 22, 2026	185.8	172	172	186.4	170.4	2.26M
January 21, 2026	179.79	185.6	185.6	186.2	179.79	362,421
January 20, 2026	182	184.2	184.2	185.4	179.2	227,730
January 19, 2026	185.8	182.6	182.6	185.8	181.2	366,935
January 16, 2026	183	186.4	186.4	186.4	181.4	496,896
January 15, 2026	184	182.4	182.4	184	178.12	510,320
January 14, 2026	180	182	182	182.4	176.4	507,743
January 13, 2026	174.2	179.6	179.6	179.6	172.6	842,158
January 12, 2026	175.4	174.2	174.2	176	173.2	522,457
January 09, 2026	176.6	176	176	178.8	172.4	513,440
January 08, 2026	175.2	172.4	172.4	175.8	171.8	467,475
January 07, 2026	180.8	176	176	180.8	171	392,612
January 06, 2026	174.8	176.2	176.2	178.2	171.8	783,208
January 05, 2026	178.6	171.2	171.2	179.8	169	1.83M
January 02, 2026	179.4	175.4	175.4	179.6	174.91	692,706
December 31, 2025	177	177	177	177.2	174.6	138,426
December 30, 2025	171.6	176.2	176.2	176.68	171.6	353,699
December 29, 2025	176.4	173.4	173.4	176.6	171.54	375,479
December 24, 2025	177	174.2	174.2	177	172.8	133,700
December 23, 2025	173.2	174	174	176.66	170	587,127
December 22, 2025	168.6	171	171	171.5	168.6	259,186
December 19, 2025	175.8	168.6	168.6	175.8	168.6	438,744
December 18, 2025	171.8	172	172	174.2	170.6	252,907
December 17, 2025	171.8	172.2	172.2	174.8	170	324,011
December 16, 2025	170.4	169.2	169.2	171	166.8	725,290
December 15, 2025	173.6	171.2	171.2	175.8	170	323,101
December 12, 2025	173	173.8	173.8	175	171.4	238,800
December 11, 2025	173.2	172.4	172.4	175.4	171.8	255,160
December 10, 2025	177.8	173.4	173.4	180.64	172	1.05M
December 09, 2025	180	178.2	178.2	180	175.95	347,065
December 08, 2025	178.8	177	177	178.8	172.8	304,464
December 05, 2025	178	176.2	176.2	178.8	174.2	582,360
December 04, 2025	173.6	175.6	175.6	176.11	171.6	423,239
December 03, 2025	172	173.4	173.4	174.8	170.2	350,981
December 02, 2025	172	171	171	172	169.2	476,673
December 01, 2025	170	171.6	171.6	173.4	170	403,985
November 28, 2025	170	171.6	171.6	173.2	170	365,874
November 27, 2025	173	173	173	176.2	169.6	307,064
November 26, 2025	172.6	172.8	172.8	174.6	170.8	327,867

Gulf Keystone Petroleum Limited (GKP.L) LSE