Gulf Keystone Petroleum Limited (LON:GKP)
London
· Delayed Price · Currency is GBP · Price in GBX 185.20
-3.00 (-1.59%)
At close: Mar 6, 2026
Gulf Keystone Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 184.40 | 189.40 | 183.20 | 185.20 | 185.20 | -1.59% | 970,645 |
| Mar 5, 2026 | 187.60 | 193.20 | 185.40 | 188.20 | 188.20 | 0.75% | 827,370 |
| Mar 4, 2026 | 182.00 | 189.00 | 180.00 | 186.80 | 186.80 | 1.74% | 1,187,267 |
| Mar 3, 2026 | 194.40 | 194.60 | 178.20 | 183.60 | 183.60 | -6.13% | 4,198,803 |
| Mar 2, 2026 | 204.00 | 204.00 | 187.60 | 195.60 | 195.60 | -6.41% | 3,576,444 |
| Feb 27, 2026 | 210.00 | 210.50 | 203.00 | 209.00 | 209.00 | 1.46% | 429,163 |
| Feb 26, 2026 | 211.50 | 211.50 | 203.00 | 206.00 | 206.00 | -0.48% | 654,392 |
| Feb 25, 2026 | 207.00 | 210.00 | 205.00 | 207.00 | 207.00 | - | 400,435 |
| Feb 24, 2026 | 209.00 | 212.00 | 207.00 | 207.00 | 207.00 | -0.48% | 444,886 |
| Feb 23, 2026 | 210.00 | 210.50 | 205.50 | 208.00 | 208.00 | -1.19% | 592,552 |
| Feb 20, 2026 | 213.00 | 215.00 | 208.50 | 210.50 | 210.50 | -1.41% | 1,117,442 |
| Feb 19, 2026 | 209.00 | 216.50 | 206.50 | 213.50 | 213.50 | 2.64% | 1,028,913 |
| Feb 18, 2026 | 202.00 | 208.50 | 201.50 | 208.00 | 208.00 | 1.71% | 677,369 |
| Feb 17, 2026 | 201.50 | 210.00 | 201.50 | 204.50 | 204.50 | -0.24% | 555,984 |
| Feb 16, 2026 | 197.60 | 206.50 | 194.80 | 205.00 | 205.00 | 3.74% | 1,253,195 |
| Feb 13, 2026 | 196.00 | 203.50 | 193.40 | 197.60 | 197.60 | 1.33% | 624,943 |
| Feb 12, 2026 | 192.60 | 196.40 | 188.20 | 195.00 | 195.00 | 1.04% | 1,089,376 |
| Feb 11, 2026 | 187.80 | 194.40 | 187.80 | 193.00 | 193.00 | 2.77% | 602,046 |
| Feb 10, 2026 | 188.00 | 189.00 | 183.60 | 187.80 | 187.80 | 0.75% | 556,609 |
| Feb 9, 2026 | 182.00 | 187.80 | 180.20 | 186.40 | 186.40 | 2.19% | 431,756 |
| Feb 6, 2026 | 183.20 | 186.60 | 180.60 | 182.40 | 182.40 | -0.98% | 427,906 |
| Feb 5, 2026 | 186.40 | 187.80 | 183.52 | 184.20 | 184.20 | -1.18% | 527,705 |
| Feb 4, 2026 | 182.20 | 188.60 | 179.80 | 186.40 | 186.40 | 1.53% | 465,748 |
| Feb 3, 2026 | 184.80 | 184.80 | 181.60 | 183.60 | 183.60 | 0.88% | 672,404 |
| Feb 2, 2026 | 184.80 | 184.80 | 176.21 | 182.00 | 182.00 | - | 618,427 |
| Jan 30, 2026 | 181.00 | 183.20 | 180.40 | 182.00 | 182.00 | -0.11% | 504,228 |
| Jan 29, 2026 | 179.00 | 184.80 | 178.88 | 182.20 | 182.20 | 1.67% | 797,151 |
| Jan 28, 2026 | 175.40 | 179.40 | 175.40 | 179.20 | 179.20 | 2.17% | 833,946 |
| Jan 27, 2026 | 176.00 | 178.00 | 173.60 | 175.40 | 175.40 | 0.80% | 821,731 |
| Jan 26, 2026 | 180.60 | 182.40 | 174.00 | 174.00 | 174.00 | -3.33% | 691,325 |
| Jan 23, 2026 | 176.40 | 182.40 | 171.80 | 180.00 | 180.00 | 4.65% | 1,474,192 |
| Jan 22, 2026 | 185.80 | 186.40 | 170.40 | 172.00 | 172.00 | -7.33% | 2,262,642 |
| Jan 21, 2026 | 184.40 | 186.20 | 179.79 | 185.60 | 185.60 | 0.76% | 362,399 |
| Jan 20, 2026 | 182.00 | 185.40 | 179.20 | 184.20 | 184.20 | 0.88% | 227,693 |
| Jan 19, 2026 | 185.80 | 185.80 | 181.20 | 182.60 | 182.60 | -2.04% | 366,914 |
| Jan 16, 2026 | 183.00 | 186.40 | 181.40 | 186.40 | 186.40 | 2.19% | 496,906 |
| Jan 15, 2026 | 184.00 | 184.00 | 178.12 | 182.40 | 182.40 | 0.22% | 510,366 |
| Jan 14, 2026 | 180.00 | 182.40 | 176.40 | 182.00 | 182.00 | 1.34% | 508,445 |
| Jan 13, 2026 | 174.20 | 179.60 | 172.60 | 179.60 | 179.60 | 3.10% | 842,148 |
| Jan 12, 2026 | 175.40 | 176.00 | 173.20 | 174.20 | 174.20 | -1.02% | 522,448 |
| Jan 9, 2026 | 176.60 | 176.60 | 172.60 | 176.00 | 176.00 | 2.09% | 514,805 |
| Jan 8, 2026 | 175.20 | 175.20 | 171.80 | 172.40 | 172.40 | -2.05% | 467,384 |
| Jan 7, 2026 | 180.80 | 180.80 | 171.00 | 176.00 | 176.00 | -0.11% | 392,567 |
| Jan 6, 2026 | 174.80 | 178.20 | 171.80 | 176.20 | 176.20 | 2.92% | 783,177 |
| Jan 5, 2026 | 178.60 | 179.80 | 169.00 | 171.20 | 171.20 | -2.39% | 1,831,540 |
| Jan 2, 2026 | 179.40 | 179.60 | 174.91 | 175.40 | 175.40 | -0.90% | 692,675 |
| Dec 31, 2025 | 177.00 | 177.20 | 174.60 | 177.00 | 177.00 | 0.45% | 138,421 |
| Dec 30, 2025 | 171.60 | 176.68 | 171.60 | 176.20 | 176.20 | 1.61% | 353,694 |
| Dec 29, 2025 | 176.40 | 176.40 | 171.80 | 173.40 | 173.40 | -0.46% | 375,479 |
| Dec 24, 2025 | 177.00 | 177.00 | 172.80 | 174.20 | 174.20 | 0.11% | 133,700 |
| Dec 23, 2025 | 173.20 | 176.66 | 170.00 | 174.00 | 174.00 | 1.75% | 587,115 |
| Dec 22, 2025 | 168.60 | 171.50 | 168.60 | 171.00 | 171.00 | 1.42% | 258,928 |
| Dec 19, 2025 | 175.80 | 175.80 | 168.60 | 168.60 | 168.60 | -1.98% | 438,743 |
| Dec 18, 2025 | 171.80 | 174.20 | 170.60 | 172.00 | 172.00 | -0.12% | 252,908 |
| Dec 17, 2025 | 171.80 | 174.20 | 170.00 | 172.20 | 172.20 | 1.77% | 324,011 |
| Dec 16, 2025 | 170.00 | 171.00 | 166.80 | 169.20 | 169.20 | -1.17% | 725,257 |
| Dec 15, 2025 | 173.60 | 175.80 | 170.00 | 171.20 | 171.20 | -1.15% | 323,093 |
| Dec 12, 2025 | 173.00 | 175.00 | 171.40 | 173.20 | 173.20 | 0.46% | 307,418 |
| Dec 11, 2025 | 173.20 | 175.40 | 171.80 | 172.40 | 172.40 | -0.58% | 255,158 |
| Dec 10, 2025 | 177.80 | 180.20 | 172.00 | 173.40 | 173.40 | -2.69% | 1,048,952 |
| Dec 9, 2025 | 180.00 | 180.00 | 175.95 | 178.20 | 178.20 | 0.68% | 347,065 |
| Dec 8, 2025 | 178.80 | 178.80 | 173.40 | 177.00 | 177.00 | 0.45% | 304,388 |
| Dec 5, 2025 | 178.00 | 178.80 | 174.20 | 176.20 | 176.20 | 0.34% | 582,360 |
| Dec 4, 2025 | 173.60 | 176.11 | 171.60 | 175.60 | 175.60 | 1.27% | 423,238 |
| Dec 3, 2025 | 172.00 | 174.40 | 170.20 | 173.40 | 173.40 | 1.40% | 336,774 |
| Dec 2, 2025 | 172.00 | 172.00 | 169.20 | 171.00 | 171.00 | -0.35% | 476,673 |
| Dec 1, 2025 | 170.00 | 173.40 | 170.00 | 171.60 | 171.60 | - | 403,914 |
| Nov 28, 2025 | 170.00 | 173.20 | 170.00 | 171.60 | 171.60 | -0.81% | 365,875 |
| Nov 27, 2025 | 173.00 | 176.20 | 169.60 | 173.00 | 173.00 | 0.12% | 307,055 |
| Nov 26, 2025 | 172.60 | 174.60 | 170.80 | 172.80 | 172.80 | -0.12% | 327,856 |
| Nov 25, 2025 | 172.80 | 174.00 | 168.80 | 173.00 | 173.00 | -0.23% | 265,184 |
| Nov 24, 2025 | 174.00 | 177.00 | 168.88 | 173.40 | 173.40 | -0.34% | 571,243 |
| Nov 21, 2025 | 181.00 | 181.00 | 171.80 | 174.00 | 174.00 | -4.40% | 1,159,803 |
| Nov 20, 2025 | 182.00 | 184.00 | 177.60 | 182.00 | 182.00 | 0.89% | 425,821 |
| Nov 19, 2025 | 183.40 | 185.80 | 176.20 | 180.40 | 180.40 | -0.77% | 429,181 |
| Nov 18, 2025 | 180.00 | 183.70 | 176.00 | 181.80 | 181.80 | -0.33% | 943,662 |
| Nov 17, 2025 | 179.40 | 184.31 | 175.60 | 182.40 | 182.40 | 3.87% | 704,602 |
| Nov 14, 2025 | 175.40 | 176.00 | 171.00 | 175.60 | 175.60 | - | 496,665 |
| Nov 13, 2025 | 177.00 | 178.14 | 173.00 | 175.60 | 175.60 | -0.23% | 446,771 |
| Nov 12, 2025 | 176.60 | 178.20 | 175.00 | 176.00 | 176.00 | -0.56% | 306,107 |
| Nov 11, 2025 | 175.20 | 178.60 | 174.80 | 177.00 | 177.00 | 1.26% | 447,043 |
| Nov 10, 2025 | 174.80 | 178.80 | 174.40 | 174.80 | 174.80 | 0.34% | 442,279 |
| Nov 7, 2025 | 175.00 | 178.00 | 172.69 | 174.20 | 174.20 | -1.14% | 637,117 |
| Nov 6, 2025 | 179.80 | 179.80 | 175.80 | 176.20 | 176.20 | -1.34% | 325,391 |
| Nov 5, 2025 | 178.00 | 179.80 | 175.82 | 178.60 | 178.60 | 0.68% | 351,274 |
| Nov 4, 2025 | 180.20 | 180.80 | 177.40 | 177.40 | 177.40 | -1.99% | 626,615 |
| Nov 3, 2025 | 184.40 | 184.40 | 177.27 | 181.00 | 181.00 | -0.11% | 660,672 |
| Oct 31, 2025 | 177.40 | 183.80 | 175.00 | 181.20 | 181.20 | 2.14% | 573,245 |
| Oct 30, 2025 | 172.60 | 178.60 | 172.20 | 177.40 | 177.40 | 1.84% | 580,003 |
| Oct 29, 2025 | 175.60 | 177.80 | 174.20 | 174.20 | 174.20 | -0.80% | 426,143 |
| Oct 28, 2025 | 177.40 | 179.20 | 173.80 | 175.60 | 175.60 | -1.46% | 468,848 |
| Oct 27, 2025 | 179.60 | 179.68 | 176.37 | 178.20 | 178.20 | -0.22% | 386,321 |
| Oct 24, 2025 | 179.40 | 181.60 | 176.80 | 178.60 | 178.60 | -0.45% | 438,572 |
| Oct 23, 2025 | 176.00 | 183.80 | 176.00 | 179.40 | 179.40 | 2.28% | 1,085,514 |
| Oct 22, 2025 | 177.00 | 181.28 | 174.00 | 175.40 | 175.40 | -0.79% | 738,217 |
| Oct 21, 2025 | 177.00 | 180.60 | 174.80 | 176.80 | 176.80 | -0.67% | 822,921 |
| Oct 20, 2025 | 178.00 | 182.40 | 176.20 | 178.00 | 178.00 | 0.23% | 564,137 |
| Oct 17, 2025 | 182.40 | 183.54 | 176.00 | 177.60 | 177.60 | -2.95% | 1,220,681 |
| Oct 16, 2025 | 185.60 | 189.60 | 183.00 | 183.00 | 183.00 | -2.24% | 502,727 |
| Oct 15, 2025 | 185.40 | 190.00 | 184.40 | 187.20 | 187.20 | -0.21% | 540,600 |