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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Gulf Keystone Petroleum Limited (GKP.L) LSE