Gulf Keystone Petroleum Ltd Com Shs (DI) (GKP) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gulf Keystone Petroleum Ltd Com Shs (DI)

Date Open High Low Close* Volume
18/12/2025 171.80p 174.20p 170.60p 172.00p 252907
17/12/2025 171.80p 174.80p 170.00p 172.20p 324011
16/12/2025 170.00p 171.00p 166.80p 169.20p 725277
15/12/2025 173.60p 175.80p 170.00p 171.20p 323101
12/12/2025 173.00p 175.00p 171.40p 173.20p 307421
11/12/2025 173.20p 175.40p 171.80p 172.40p 255160
10/12/2025 177.80p 180.64p 172.00p 173.40p 1048952
09/12/2025 180.00p 180.00p 175.95p 178.20p 347065
08/12/2025 178.80p 178.80p 172.80p 177.00p 304436
05/12/2025 178.00p 178.80p 174.20p 176.20p 582358
04/12/2025 173.60p 176.11p 171.60p 175.60p 423240
03/12/2025 172.00p 174.80p 170.20p 173.40p 350974
02/12/2025 172.00p 172.00p 169.20p 171.00p 476659
01/12/2025 170.00p 173.40p 170.00p 171.60p 403930
28/11/2025 170.00p 173.20p 170.00p 171.60p 365800
27/11/2025 173.00p 176.20p 169.60p 173.00p 307064
26/11/2025 172.60p 174.60p 170.80p 172.80p 327867
25/11/2025 172.80p 174.00p 168.80p 173.00p 265187
24/11/2025 174.00p 177.00p 168.88p 173.40p 571019
21/11/2025 181.00p 181.80p 171.80p 174.00p 1159803
20/11/2025 182.00p 184.00p 177.60p 182.00p 425821
19/11/2025 183.40p 185.80p 176.20p 180.40p 429184
18/11/2025 180.00p 183.70p 176.00p 181.80p 943658
17/11/2025 179.40p 184.31p 175.60p 182.40p 704604
14/11/2025 175.40p 176.00p 171.00p 175.60p 496666
13/11/2025 177.00p 178.14p 173.00p 175.60p 446773
12/11/2025 176.60p 178.20p 175.00p 176.00p 306109
11/11/2025 175.20p 178.60p 174.80p 177.00p 447043
10/11/2025 174.80p 178.80p 174.40p 174.80p 442280
07/11/2025 175.00p 178.00p 172.69p 174.20p 637117
06/11/2025 179.80p 179.80p 175.80p 176.20p 325395
05/11/2025 178.00p 179.80p 175.82p 178.60p 351278
04/11/2025 180.20p 180.80p 177.40p 177.40p 626611
03/11/2025 184.40p 184.40p 177.27p 181.00p 660674
31/10/2025 177.40p 183.80p 175.00p 181.20p 573249
30/10/2025 172.60p 178.60p 172.20p 177.40p 579969
29/10/2025 175.60p 177.80p 174.20p 174.20p 426145
28/10/2025 177.40p 179.20p 173.80p 175.60p 468853
27/10/2025 179.60p 179.68p 176.37p 178.20p 386327
24/10/2025 179.40p 181.60p 176.80p 178.60p 438569
23/10/2025 176.00p 183.80p 176.00p 179.40p 1085122
22/10/2025 177.00p 181.28p 174.00p 175.40p 738073
21/10/2025 177.00p 180.60p 174.80p 176.80p 822914
20/10/2025 178.00p 182.40p 176.20p 178.00p 564152
17/10/2025 182.40p 183.54p 176.00p 177.60p 1220695
16/10/2025 185.60p 189.60p 183.00p 183.00p 502733
15/10/2025 185.40p 190.00p 184.40p 187.20p 540604
14/10/2025 185.40p 193.40p 185.20p 187.60p 1321970
13/10/2025 195.60p 195.60p 190.20p 192.60p 521128
10/10/2025 200.50p 201.87p 193.40p 194.60p 1250945
09/10/2025 203.50p 206.18p 200.54p 201.00p 645738
08/10/2025 207.00p 207.89p 198.00p 199.20p 866509
07/10/2025 208.00p 209.90p 205.00p 206.00p 593377
06/10/2025 210.50p 214.49p 208.00p 210.00p 564911
03/10/2025 214.00p 216.00p 209.50p 209.50p 515827
02/10/2025 219.50p 220.50p 211.50p 212.50p 1356160
01/10/2025 224.50p 226.35p 218.00p 219.00p 1103141
30/09/2025 220.00p 225.00p 220.00p 224.50p 1228133
29/09/2025 215.50p 226.00p 214.33p 221.00p 2116024
26/09/2025 211.00p 226.19p 210.50p 219.00p 4210411
25/09/2025 202.00p 213.05p 202.00p 208.50p 1469073
24/09/2025 205.50p 207.00p 194.28p 202.00p 1552674
23/09/2025 202.50p 208.00p 199.80p 205.50p 2293298
22/09/2025 176.20p 204.00p 176.00p 199.40p 3158005
19/09/2025 181.60p 181.60p 172.53p 174.80p 637330
18/09/2025 175.20p 181.40p 174.00p 177.20p 336427
17/09/2025 181.20p 181.60p 175.40p 175.40p 641167
16/09/2025 169.00p 169.60p 169.00p 176.40p 1012001
15/09/2025 169.00p 170.82p 166.32p 169.60p 447635
12/09/2025 169.00p 172.15p 167.60p 169.00p 734986
11/09/2025 186.60p 186.60p 186.40p 169.80p 1104165
10/09/2025 186.60p 190.00p 184.00p 186.40p 718756
09/09/2025 188.00p 192.58p 183.40p 188.40p 983057
08/09/2025 185.00p 191.20p 182.60p 183.80p 566220
05/09/2025 191.00p 191.80p 181.00p 182.20p 1028410
04/09/2025 189.00p 191.19p 184.40p 187.00p 755292
03/09/2025 191.00p 193.00p 188.80p 189.20p 587611
02/09/2025 195.20p 195.80p 190.00p 191.00p 588701
01/09/2025 193.00p 196.00p 192.40p 194.00p 460634
29/08/2025 190.00p 195.40p 189.20p 193.60p 734785
28/08/2025 180.40p 191.94p 180.40p 190.60p 904728
27/08/2025 181.00p 183.40p 175.95p 181.00p 414575
26/08/2025 183.40p 185.00p 177.63p 180.20p 551284
22/08/2025 180.00p 185.60p 178.26p 184.00p 713049
21/08/2025 175.00p 181.40p 175.00p 180.20p 866056
20/08/2025 173.00p 174.60p 169.40p 174.00p 242752
19/08/2025 169.00p 175.08p 169.00p 174.20p 365592
18/08/2025 171.00p 172.00p 169.40p 171.80p 285058
15/08/2025 167.60p 172.00p 167.60p 171.60p 363828
14/08/2025 165.00p 168.80p 165.00p 167.60p 293732
13/08/2025 167.80p 169.40p 165.25p 167.20p 316650
12/08/2025 165.60p 168.52p 164.40p 167.80p 204608
11/08/2025 166.40p 169.60p 164.80p 166.40p 326473
08/08/2025 164.00p 170.20p 164.00p 168.40p 289713
07/08/2025 170.60p 170.89p 164.80p 167.40p 434771
06/08/2025 162.60p 169.00p 161.60p 166.20p 633741
05/08/2025 162.20p 162.85p 158.76p 161.60p 422404
04/08/2025 158.00p 162.20p 157.20p 158.40p 664176
01/08/2025 168.00p 168.00p 161.00p 162.00p 372944
31/07/2025 162.40p 165.80p 162.40p 164.00p 264763
30/07/2025 164.00p 166.60p 160.00p 163.00p 498340
29/07/2025 163.80p 168.00p 163.80p 166.00p 321989
28/07/2025 164.80p 166.60p 164.00p 166.40p 432903
25/07/2025 166.00p 166.79p 164.00p 165.80p 334358
24/07/2025 169.20p 169.40p 164.00p 165.40p 463236
23/07/2025 164.00p 168.00p 164.00p 166.60p 327382
22/07/2025 162.40p 169.80p 162.40p 167.00p 349548
21/07/2025 169.00p 171.00p 165.80p 167.20p 402805
18/07/2025 168.40p 172.86p 167.87p 169.40p 886028
17/07/2025 165.00p 177.06p 162.00p 171.20p 1470720
16/07/2025 165.00p 167.00p 158.95p 163.40p 2309339
15/07/2025 176.60p 178.60p 171.11p 171.20p 707937
14/07/2025 165.40p 181.00p 164.40p 177.80p 788304
11/07/2025 163.60p 168.20p 162.22p 165.80p 1308705
10/07/2025 175.20p 179.80p 163.00p 165.40p 902767
09/07/2025 184.80p 189.00p 175.45p 177.00p 893141
08/07/2025 184.20p 184.40p 173.98p 180.60p 970204
07/07/2025 177.00p 190.00p 177.00p 183.20p 844307
04/07/2025 183.20p 183.60p 174.00p 175.60p 370660
03/07/2025 177.80p 181.15p 174.20p 179.60p 592832
02/07/2025 165.40p 185.00p 163.44p 177.00p 1541125
01/07/2025 170.20p 175.27p 164.40p 165.60p 1896732
30/06/2025 157.60p 170.75p 157.39p 169.00p 2323893
27/06/2025 151.60p 154.67p 150.60p 153.20p 770064
26/06/2025 154.80p 154.80p 149.00p 151.00p 425637
25/06/2025 155.00p 156.40p 150.20p 150.80p 368829
24/06/2025 158.40p 158.60p 152.20p 154.20p 759135
23/06/2025 162.00p 168.60p 157.40p 158.20p 1098018
20/06/2025 160.80p 162.20p 158.03p 160.00p 718143
19/06/2025 164.60p 165.20p 161.15p 161.60p 637237
18/06/2025 165.00p 165.00p 159.20p 161.20p 436112
17/06/2025 164.20p 164.20p 159.44p 163.60p 895455
16/06/2025 162.60p 164.84p 159.80p 159.80p 531435
13/06/2025 159.60p 164.80p 157.20p 158.80p 876490
12/06/2025 158.80p 162.00p 158.40p 159.60p 761449
11/06/2025 157.40p 160.20p 157.40p 159.00p 738192
10/06/2025 156.40p 160.90p 156.40p 159.40p 1157662
09/06/2025 155.00p 157.20p 154.65p 155.80p 678133
06/06/2025 156.00p 157.40p 153.00p 156.60p 296979
05/06/2025 163.20p 163.20p 153.20p 155.60p 490247
04/06/2025 159.20p 162.00p 158.80p 159.60p 322020
03/06/2025 160.00p 163.20p 157.20p 158.80p 182882
02/06/2025 158.80p 161.20p 158.19p 159.40p 421348
30/05/2025 153.60p 160.00p 153.60p 158.80p 536293
29/05/2025 157.20p 158.00p 154.25p 155.20p 307396
28/05/2025 151.40p 157.40p 151.40p 155.00p 266224
27/05/2025 152.80p 155.94p 152.05p 155.40p 364452
23/05/2025 150.60p 152.20p 147.00p 151.40p 318146
22/05/2025 152.60p 152.74p 148.40p 150.20p 685854
21/05/2025 152.00p 154.60p 152.00p 152.60p 216645
20/05/2025 155.20p 158.20p 152.40p 154.00p 316742
19/05/2025 157.00p 157.00p 153.80p 155.00p 377689
16/05/2025 153.40p 157.40p 153.40p 155.20p 222184
15/05/2025 155.60p 157.05p 153.50p 155.60p 307793
14/05/2025 155.00p 160.00p 155.00p 157.20p 300298
13/05/2025 159.80p 159.80p 155.50p 157.40p 536931
12/05/2025 155.00p 160.20p 153.93p 157.60p 738559
09/05/2025 150.00p 155.35p 150.00p 154.80p 372742
08/05/2025 149.40p 156.20p 148.20p 153.00p 660474
07/05/2025 152.80p 153.60p 148.80p 148.80p 666028
06/05/2025 156.80p 157.40p 150.00p 153.20p 549316
02/05/2025 151.00p 155.17p 150.00p 154.00p 610390
01/05/2025 151.00p 155.80p 150.80p 150.80p 397446
30/04/2025 155.40p 158.20p 153.00p 153.80p 531461
29/04/2025 157.60p 159.00p 154.20p 154.40p 445576
28/04/2025 159.00p 159.60p 154.20p 157.60p 573279
25/04/2025 157.80p 160.40p 155.80p 157.40p 758459
24/04/2025 158.40p 159.40p 154.20p 157.80p 693370
23/04/2025 153.00p 157.47p 153.00p 154.60p 1102420
22/04/2025 153.80p 154.60p 151.20p 152.40p 531895
17/04/2025 155.00p 155.00p 152.00p 153.60p 664291
16/04/2025 151.40p 153.40p 148.00p 152.80p 743729
15/04/2025 152.60p 153.40p 150.20p 152.00p 527356
14/04/2025 153.80p 157.20p 152.05p 152.20p 594035
11/04/2025 155.40p 156.50p 151.60p 153.20p 710743
10/04/2025 170.40p 176.80p 153.20p 153.20p 964276
09/04/2025 150.60p 153.80p 147.40p 151.20p 868705
08/04/2025 158.80p 163.20p 156.00p 157.60p 852009
07/04/2025 153.00p 164.60p 143.15p 156.00p 1934809
04/04/2025 176.60p 176.60p 153.61p 157.40p 1664610
03/04/2025 182.80p 182.80p 169.60p 172.20p 1821873
02/04/2025 190.40p 196.00p 186.60p 190.00p 1027163
01/04/2025 190.80p 197.81p 190.80p 193.00p 308058
31/03/2025 196.50p 198.80p 190.60p 193.90p 899284
28/03/2025 201.40p 204.80p 200.02p 201.60p 441446
27/03/2025 205.00p 206.60p 202.00p 204.80p 685957
26/03/2025 207.20p 209.80p 205.81p 206.00p 726185
25/03/2025 207.00p 209.80p 203.20p 205.40p 817544
24/03/2025 206.00p 207.20p 202.00p 202.80p 557163
21/03/2025 208.40p 209.80p 202.20p 205.00p 3303848
20/03/2025 200.00p 209.80p 198.90p 203.40p 1060824
19/03/2025 194.00p 200.00p 193.70p 199.50p 813411
18/03/2025 199.50p 199.50p 193.40p 196.80p 439290
17/03/2025 193.20p 197.00p 191.20p 196.50p 765670
14/03/2025 191.00p 193.50p 187.10p 193.20p 386001
13/03/2025 190.00p 193.90p 189.20p 190.70p 280259
12/03/2025 187.10p 193.20p 184.20p 192.20p 755137
11/03/2025 185.90p 189.90p 182.30p 184.30p 223316
10/03/2025 182.50p 187.90p 180.40p 186.40p 768869
07/03/2025 176.80p 185.75p 176.80p 184.80p 362183

*Close Price adjusted for both dividends and splits