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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	172.6	173	173	174	168.8	265,187
November 24, 2025	174.4	173.4	173.4	177	168.88	571,243
November 21, 2025	181	174	174	181.8	171.8	1.16M
November 20, 2025	181.95	182	182	184	177.6	425,821
November 19, 2025	183.4	180.4	180.4	185.8	176.2	429,184
November 18, 2025	180	181.8	181.8	183.7	176.89	943,662
November 17, 2025	179.4	182.4	182.4	184.31	175.6	704,604
November 14, 2025	175.4	175.6	175.6	176	171	496,666
November 13, 2025	177	175.6	175.6	178.14	173	446,773
November 12, 2025	176.6	176	176	178.2	175	306,135
November 11, 2025	175.2	177	177	178.6	174.8	447,043
November 10, 2025	174.8	174.8	174.8	178.8	174.4	442,280
November 07, 2025	175	174.2	174.2	178	172.69	637,121
November 06, 2025	179.8	176.2	176.2	179.8	175.8	325,395
November 05, 2025	178	178.6	178.6	179.8	175.82	351,278
November 04, 2025	180.2	177.4	177.4	180.8	177.4	626,614
November 03, 2025	184.4	181	181	184.4	177.27	660,674
October 31, 2025	177.4	181.2	181.2	183.8	175	573,249
October 30, 2025	172.6	177.4	177.4	178.6	172.2	580,002
October 29, 2025	175.6	174.2	174.2	177.8	174.2	426,144
October 28, 2025	177.4	175.6	175.6	179.2	173.8	468,853
October 27, 2025	179.6	178.2	178.2	179.68	176.37	386,327
October 24, 2025	179.4	178.6	178.6	181.6	176.8	438,575
October 23, 2025	176	179.4	179.4	183.8	176	1.09M
October 22, 2025	177	175.4	175.4	181.28	174	738,216
October 21, 2025	177	176.8	176.8	180.6	174.8	822,937
October 20, 2025	178	178	178	182.4	176.2	564,166
October 17, 2025	182.4	177.6	177.6	183.54	176	1.22M
October 16, 2025	185.6	183	183	189.6	183	502,733
October 15, 2025	185.4	187.2	187.2	190	184.4	540,604
October 14, 2025	185.4	187.6	187.6	193.4	185.2	1.32M
October 13, 2025	195.6	192.6	192.6	195.6	190.2	521,135
October 10, 2025	200.5	194.6	194.6	201.87	193.4	1.25M
October 09, 2025	203.5	201	201	206.18	200.54	645,760
October 08, 2025	207	199.2	199.2	207.89	198	866,509
October 07, 2025	208	206	206	209.9	205	593,377
October 06, 2025	210.5	210	210	214.49	208	566,587
October 03, 2025	214	209.5	209.5	215	209.5	515,827
October 02, 2025	219.5	212.5	212.5	220.5	211.5	1.36M
October 01, 2025	224.5	219	219	226.35	218	1.1M
September 30, 2025	220	224.5	224.5	225	220	1.23M
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

Gulf Keystone Petroleum Limited (GKP.L) LSE