Gulf Keystone Petroleum Limited (LON:GKP)
London
· Delayed Price · Currency is GBP · Price in GBX 194.89
+2.09 (1.09%)
Apr 29, 2026, 11:14 AM GMT
Gulf Keystone Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 196.20 | 196.20 | 191.20 | 192.80 | 192.80 | 0.84% | 600,206 |
| Apr 27, 2026 | 188.60 | 195.00 | 188.60 | 191.20 | 191.20 | - | 259,611 |
| Apr 24, 2026 | 190.20 | 193.80 | 189.57 | 191.20 | 191.20 | -0.21% | 354,630 |
| Apr 23, 2026 | 190.40 | 196.00 | 190.40 | 191.60 | 191.60 | 0.10% | 363,104 |
| Apr 22, 2026 | 185.00 | 191.40 | 185.00 | 191.40 | 191.40 | 3.91% | 549,151 |
| Apr 21, 2026 | 180.60 | 184.78 | 180.60 | 184.20 | 184.20 | -0.43% | 450,825 |
| Apr 20, 2026 | 189.00 | 191.80 | 183.00 | 185.00 | 185.00 | 0.22% | 506,095 |
| Apr 17, 2026 | 189.00 | 191.60 | 182.60 | 184.60 | 184.60 | -2.64% | 842,955 |
| Apr 16, 2026 | 189.20 | 192.40 | 187.40 | 189.60 | 189.60 | 0.32% | 461,201 |
| Apr 15, 2026 | 188.00 | 192.00 | 187.20 | 189.00 | 189.00 | -0.53% | 503,600 |
| Apr 14, 2026 | 196.60 | 196.60 | 189.70 | 190.00 | 190.00 | -3.06% | 615,206 |
| Apr 13, 2026 | 198.20 | 199.60 | 194.30 | 196.00 | 196.00 | 0.62% | 458,005 |
| Apr 10, 2026 | 200.00 | 200.00 | 192.60 | 194.80 | 194.80 | -1.72% | 574,338 |
| Apr 9, 2026 | 206.00 | 206.00 | 196.80 | 198.20 | 198.20 | -2.36% | 771,607 |
| Apr 8, 2026 | 199.00 | 206.67 | 196.00 | 203.00 | 198.72 | -0.49% | 1,314,392 |
| Apr 7, 2026 | 199.60 | 209.73 | 199.20 | 204.00 | 199.70 | 0.49% | 688,973 |
| Apr 2, 2026 | 202.50 | 211.00 | 201.00 | 203.00 | 198.72 | 0.25% | 1,050,156 |
| Apr 1, 2026 | 212.50 | 216.00 | 201.50 | 202.50 | 198.23 | -4.93% | 613,462 |
| Mar 31, 2026 | 205.00 | 214.00 | 204.00 | 213.00 | 208.51 | 2.16% | 788,940 |
| Mar 30, 2026 | 210.00 | 215.00 | 208.00 | 208.50 | 204.10 | -0.71% | 666,327 |
| Mar 27, 2026 | 215.50 | 216.00 | 207.67 | 210.00 | 205.57 | -0.94% | 718,503 |
| Mar 26, 2026 | 208.00 | 213.50 | 206.00 | 212.00 | 207.53 | 2.91% | 564,531 |
| Mar 25, 2026 | 208.00 | 209.50 | 201.00 | 206.00 | 201.66 | -0.24% | 635,001 |
| Mar 24, 2026 | 205.50 | 210.00 | 198.40 | 206.50 | 202.15 | - | 1,061,928 |
| Mar 23, 2026 | 220.50 | 222.00 | 205.00 | 206.50 | 202.15 | -8.02% | 2,459,342 |
| Mar 20, 2026 | 232.00 | 235.00 | 221.50 | 224.50 | 219.77 | -3.23% | 2,008,361 |
| Mar 19, 2026 | 219.50 | 232.00 | 217.26 | 232.00 | 227.11 | 8.41% | 4,064,833 |
| Mar 18, 2026 | 208.00 | 220.00 | 207.50 | 214.00 | 209.49 | 3.88% | 2,308,959 |
| Mar 17, 2026 | 205.00 | 209.50 | 202.00 | 206.00 | 201.66 | 0.73% | 1,136,542 |
| Mar 16, 2026 | 200.00 | 207.50 | 198.85 | 204.50 | 200.19 | 3.28% | 1,410,471 |
| Mar 13, 2026 | 194.60 | 200.50 | 194.00 | 198.00 | 193.83 | -0.40% | 948,703 |
| Mar 12, 2026 | 196.60 | 200.50 | 195.49 | 198.80 | 194.61 | 0.71% | 2,614,688 |
| Mar 11, 2026 | 197.00 | 198.60 | 193.60 | 197.40 | 193.24 | -0.20% | 433,980 |
| Mar 10, 2026 | 191.80 | 198.28 | 190.00 | 197.80 | 193.63 | 2.06% | 684,606 |
| Mar 9, 2026 | 183.40 | 196.00 | 182.00 | 193.80 | 189.71 | 4.64% | 1,407,346 |
| Mar 6, 2026 | 184.40 | 189.40 | 183.20 | 185.20 | 181.30 | -1.59% | 978,176 |
| Mar 5, 2026 | 187.60 | 193.20 | 185.40 | 188.20 | 184.23 | 0.75% | 827,370 |
| Mar 4, 2026 | 182.00 | 189.00 | 180.00 | 186.80 | 182.86 | 1.74% | 1,187,239 |
| Mar 3, 2026 | 194.40 | 194.60 | 178.20 | 183.60 | 179.73 | -6.13% | 4,198,803 |
| Mar 2, 2026 | 204.00 | 204.00 | 185.85 | 195.60 | 191.48 | -6.41% | 3,581,499 |
| Feb 27, 2026 | 210.00 | 210.50 | 203.00 | 209.00 | 204.59 | 1.46% | 431,357 |
| Feb 26, 2026 | 211.50 | 211.50 | 203.00 | 206.00 | 201.66 | -0.48% | 654,392 |
| Feb 25, 2026 | 207.00 | 210.52 | 204.50 | 207.00 | 202.64 | - | 400,482 |
| Feb 24, 2026 | 209.00 | 212.00 | 206.50 | 207.00 | 202.64 | -0.48% | 445,459 |
| Feb 23, 2026 | 210.00 | 212.50 | 205.00 | 208.00 | 203.62 | -1.19% | 594,070 |
| Feb 20, 2026 | 213.00 | 215.00 | 208.50 | 210.50 | 206.06 | -1.41% | 1,117,442 |
| Feb 19, 2026 | 209.00 | 216.50 | 206.50 | 213.50 | 209.00 | 2.64% | 1,028,929 |
| Feb 18, 2026 | 202.00 | 209.00 | 201.50 | 208.00 | 203.62 | 1.71% | 678,985 |
| Feb 17, 2026 | 201.50 | 210.00 | 201.00 | 204.50 | 200.19 | -0.24% | 562,456 |
| Feb 16, 2026 | 197.60 | 206.50 | 194.80 | 205.00 | 200.68 | 3.74% | 1,253,195 |
| Feb 13, 2026 | 196.00 | 203.50 | 193.40 | 197.60 | 193.43 | 1.33% | 624,943 |
| Feb 12, 2026 | 192.60 | 196.40 | 188.20 | 195.00 | 190.89 | 1.04% | 1,089,376 |
| Feb 11, 2026 | 187.80 | 194.40 | 187.80 | 193.00 | 188.93 | 2.77% | 602,951 |
| Feb 10, 2026 | 189.00 | 189.00 | 183.00 | 187.80 | 183.84 | 0.75% | 557,128 |
| Feb 9, 2026 | 182.00 | 187.80 | 180.20 | 186.40 | 182.47 | 2.19% | 431,756 |
| Feb 6, 2026 | 183.20 | 186.60 | 180.60 | 182.40 | 178.56 | -0.98% | 427,906 |
| Feb 5, 2026 | 186.40 | 187.80 | 183.52 | 184.20 | 180.32 | -1.18% | 527,705 |
| Feb 4, 2026 | 182.20 | 188.60 | 179.80 | 186.40 | 182.47 | 1.53% | 465,784 |
| Feb 3, 2026 | 184.80 | 184.80 | 181.20 | 183.60 | 179.73 | 0.88% | 672,568 |
| Feb 2, 2026 | 184.80 | 184.80 | 176.21 | 182.00 | 178.16 | - | 618,427 |
| Jan 30, 2026 | 181.00 | 183.40 | 180.40 | 182.00 | 178.16 | -0.11% | 512,237 |
| Jan 29, 2026 | 179.00 | 184.80 | 178.88 | 182.20 | 178.36 | 1.67% | 797,151 |
| Jan 28, 2026 | 175.40 | 179.51 | 175.40 | 179.20 | 175.42 | 2.17% | 834,081 |
| Jan 27, 2026 | 176.00 | 178.00 | 173.60 | 175.40 | 171.70 | 0.80% | 821,731 |
| Jan 26, 2026 | 180.60 | 182.40 | 174.00 | 174.00 | 170.33 | -3.33% | 691,325 |
| Jan 23, 2026 | 176.40 | 182.40 | 171.80 | 180.00 | 176.21 | 4.65% | 1,474,192 |
| Jan 22, 2026 | 185.80 | 186.40 | 170.40 | 172.00 | 168.37 | -7.33% | 2,262,957 |
| Jan 21, 2026 | 184.40 | 186.20 | 179.79 | 185.60 | 181.69 | 0.76% | 362,399 |
| Jan 20, 2026 | 182.00 | 185.40 | 179.20 | 184.20 | 180.32 | 0.88% | 227,716 |
| Jan 19, 2026 | 185.80 | 185.80 | 181.20 | 182.60 | 178.75 | -2.04% | 366,914 |
| Jan 16, 2026 | 183.00 | 186.40 | 181.40 | 186.40 | 182.47 | 2.19% | 496,882 |
| Jan 15, 2026 | 184.00 | 184.00 | 178.12 | 182.40 | 178.56 | 0.22% | 510,366 |
| Jan 14, 2026 | 180.00 | 182.40 | 176.40 | 182.00 | 178.16 | 1.34% | 508,445 |
| Jan 13, 2026 | 174.20 | 179.60 | 172.60 | 179.60 | 175.81 | 3.10% | 842,148 |
| Jan 12, 2026 | 175.40 | 176.00 | 173.20 | 174.20 | 170.53 | -1.02% | 522,448 |
| Jan 9, 2026 | 176.60 | 178.80 | 172.40 | 176.00 | 172.29 | 2.09% | 514,925 |
| Jan 8, 2026 | 175.20 | 175.80 | 171.80 | 172.40 | 168.77 | -2.05% | 467,462 |
| Jan 7, 2026 | 180.80 | 180.80 | 171.00 | 176.00 | 172.29 | -0.11% | 392,598 |
| Jan 6, 2026 | 174.80 | 178.20 | 171.80 | 176.20 | 172.49 | 2.92% | 783,193 |
| Jan 5, 2026 | 178.60 | 179.80 | 169.00 | 171.20 | 167.59 | -2.39% | 1,831,551 |
| Jan 2, 2026 | 179.40 | 179.60 | 174.91 | 175.40 | 171.70 | -0.90% | 692,688 |
| Dec 31, 2025 | 177.00 | 177.20 | 174.60 | 177.00 | 173.27 | 0.45% | 138,421 |
| Dec 30, 2025 | 171.60 | 176.68 | 171.60 | 176.20 | 172.49 | 1.61% | 353,694 |
| Dec 29, 2025 | 176.40 | 176.60 | 171.54 | 173.40 | 169.74 | -0.46% | 375,684 |
| Dec 24, 2025 | 177.00 | 177.00 | 172.80 | 174.20 | 170.53 | 0.11% | 133,699 |
| Dec 23, 2025 | 173.20 | 176.66 | 170.00 | 174.00 | 170.33 | 1.75% | 587,189 |
| Dec 22, 2025 | 168.60 | 171.50 | 168.60 | 171.00 | 167.40 | 1.42% | 259,187 |
| Dec 19, 2025 | 175.80 | 175.80 | 168.60 | 168.60 | 165.05 | -1.98% | 438,743 |
| Dec 18, 2025 | 171.80 | 174.20 | 170.60 | 172.00 | 168.37 | -0.12% | 252,908 |
| Dec 17, 2025 | 171.80 | 174.80 | 170.00 | 172.20 | 168.57 | 1.77% | 324,009 |
| Dec 16, 2025 | 170.00 | 171.00 | 166.80 | 169.20 | 165.63 | -1.17% | 725,257 |
| Dec 15, 2025 | 173.60 | 175.80 | 170.00 | 171.20 | 167.59 | -1.15% | 323,093 |
| Dec 12, 2025 | 173.00 | 175.00 | 171.40 | 173.20 | 169.55 | 0.46% | 307,418 |
| Dec 11, 2025 | 173.20 | 175.40 | 171.80 | 172.40 | 168.77 | -0.58% | 255,158 |
| Dec 10, 2025 | 177.80 | 180.64 | 172.00 | 173.40 | 169.74 | -2.69% | 1,048,952 |
| Dec 9, 2025 | 180.00 | 180.00 | 175.95 | 178.20 | 174.44 | 0.68% | 347,065 |
| Dec 8, 2025 | 178.80 | 178.80 | 172.80 | 177.00 | 173.27 | 0.45% | 304,465 |
| Dec 5, 2025 | 178.00 | 178.80 | 174.20 | 176.20 | 172.49 | 0.34% | 582,360 |
| Dec 4, 2025 | 173.60 | 176.11 | 171.60 | 175.60 | 171.90 | 1.27% | 423,470 |
| Dec 3, 2025 | 172.00 | 174.80 | 170.20 | 173.40 | 169.74 | 1.40% | 350,980 |