LSE - Delayed Quote
GBp
Gulf Keystone Petroleum Limited (GKP.L)
210.00
-1.50
(-0.71%)
At close: October 30 at 4:35:06 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
208.00
214.00
208.00
210.00
210.00
325,563
Oct 29, 2026
216.00
216.62
211.50
211.50
211.50
491,356
Oct 28, 2026
212.00
217.50
208.00
214.50
214.50
602,842
Oct 27, 2026
213.50
214.50
210.00
213.50
213.50
551,409
Oct 26, 2026
215.00
215.00
209.50
213.00
213.00
541,030
Oct 23, 2026
206.00
213.50
203.00
212.50
212.50
762,400
Oct 22, 2026
206.00
213.00
200.50
205.00
205.00
762,140
Oct 21, 2026
206.00
215.50
200.98
209.50
209.50
805,754
Oct 20, 2026
230.00
233.47
193.00
204.00
204.00
4,273,352
Oct 19, 2026
212.00
226.00
212.00
225.00
225.00
941,396
Oct 16, 2026
210.00
222.00
210.00
217.50
217.50
1,208,763
Oct 15, 2026
201.00
215.00
196.60
208.50
208.50
1,458,367
Oct 14, 2026
201.00
202.50
198.00
199.00
199.00
482,855
Oct 13, 2026
198.00
204.00
192.00
198.00
198.00
332,673
Oct 12, 2026
197.60
204.50
196.20
196.20
196.20
261,514
Oct 9, 2026
200.00
203.50
195.80
197.60
197.60
261,674
Oct 8, 2026
190.20
199.40
190.20
199.40
199.40
544,327
Oct 7, 2026
191.00
195.82
190.80
192.20
192.20
166,192
Oct 6, 2026
198.20
198.20
190.80
191.40
191.40
386,156
Oct 5, 2026
198.20
198.20
191.80
195.60
195.60
191,243
Oct 2, 2026
195.00
195.20
190.20
194.00
194.00
370,308
Oct 1, 2026
191.00
197.80
187.52
191.20
191.20
652,200
Sep 30, 2026
200.00
205.50
193.20
193.80
193.80
608,421
Sep 29, 2026
203.50
205.00
197.00
202.00
202.00
643,973
Sep 28, 2026
201.50
206.00
197.80
205.00
205.00
533,469
Sep 25, 2026
201.00
204.00
197.80
201.50
201.50
601,605
Sep 24, 2026
197.20
202.00
193.00
202.00
202.00
596,790
Sep 23, 2026
197.40
198.00
191.60
198.00
198.00
279,927
Sep 22, 2026
198.40
198.40
189.60
193.20
193.20
474,524
Sep 21, 2026
200.00
200.00
193.40
193.60
193.60
345,929
Sep 18, 2026
195.00
199.60
192.00
197.00
197.00
251,639
Sep 17, 2026
196.40
199.40
193.40
194.20
194.20
400,022
Sep 16, 2026
200.00
201.00
195.20
195.20
195.20
936,196
Sep 15, 2026
190.00
197.00
190.00
195.60
195.60
395,561
Sep 14, 2026
198.60
198.60
190.00
195.00
195.00
434,485
Sep 11, 2026
192.20
195.80
190.60
194.00
194.00
341,657
Sep 10, 2026
3.44
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
198.20
198.20
191.20
192.80
192.80
522,499
Sep 9, 2026
197.00
198.80
192.20
198.80
198.77
800,137
Sep 8, 2026
194.40
195.40
190.00
193.40
193.37
403,012
Sep 7, 2026
192.40
195.00
188.60
189.00
188.97
256,510
Sep 4, 2026
192.00
194.18
186.40
189.80
189.77
593,986
Sep 3, 2026
195.20
202.00
192.20
192.20
192.17
401,238
Sep 2, 2026
198.60
201.00
195.00
197.80
197.77
1,115,414
Sep 1, 2026
194.80
198.00
194.00
197.00
196.97
824,786
Aug 28, 2026
190.20
197.00
190.20
192.00
191.97
605,226
Aug 27, 2026
199.00
199.00
189.19
190.80
190.77
976,198
Aug 26, 2026
199.40
199.40
188.40
196.20
196.17
986,324
Aug 25, 2026
189.00
204.75
183.40
195.20
195.17
1,556,945
Aug 24, 2026
188.80
188.80
181.20
183.40
183.37
381,967
Aug 21, 2026
179.40
186.40
179.40
182.80
182.77
634,699
Aug 20, 2026
182.00
188.20
180.00
181.20
181.17
1,154,253
Aug 19, 2026
183.80
185.00
180.00
182.20
182.17
562,484
Aug 18, 2026
181.00
182.00
175.80
179.60
179.57
435,153
Aug 17, 2026
179.40
181.40
176.60
177.40
177.37
243,417
Aug 14, 2026
181.20
181.20
176.00
179.80
179.77
281,206
Aug 13, 2026
181.00
181.00
175.60
176.00
175.97
117,026
Aug 12, 2026
180.20
181.40
175.40
177.40
177.37
244,791
Aug 11, 2026
181.80
183.80
177.40
179.40
179.37
452,264
Aug 10, 2026
174.40
179.00
172.60
177.00
176.97
250,234
Aug 7, 2026
174.20
180.20
173.20
174.40
174.37
658,043
Aug 6, 2026
166.00
172.60
166.00
170.40
170.37
122,172
Aug 5, 2026
170.00
176.60
167.62
169.20
169.17
346,927
Aug 4, 2026
176.60
177.00
168.60
169.60
169.57
420,655
Aug 3, 2026
171.00
173.00
168.20
172.00
171.97
323,893
Jul 31, 2026
168.00
177.00
168.00
170.80
170.77
383,276
Jul 30, 2026
170.20
174.60
168.80
170.60
170.57
272,798
Jul 29, 2026
175.40
175.40
170.20
171.00
170.97
274,157
Jul 28, 2026
171.60
174.80
170.20
170.20
170.17
498,658
Jul 27, 2026
174.00
176.60
170.60
173.80
173.77
385,409
Jul 24, 2026
180.00
180.00
176.60
176.80
176.77
236,394
Jul 23, 2026
175.40
179.40
171.80
179.40
179.37
316,989
Jul 22, 2026
173.60
176.60
171.00
175.60
175.57
363,472
Jul 21, 2026
164.00
171.60
162.80
171.00
170.97
610,734
Jul 20, 2026
173.80
178.00
160.60
162.80
162.77
1,394,034
Jul 17, 2026
175.00
176.20
170.60
174.60
174.57
261,729
Jul 16, 2026
173.40
176.40
173.40
175.20
175.17
330,293
Jul 15, 2026
174.40
178.63
174.20
175.00
174.97
294,862
Jul 14, 2026
173.40
181.60
172.00
174.80
174.77
584,140
Jul 13, 2026
172.60
182.20
172.00
174.40
174.37
787,363
Jul 10, 2026
170.00
173.40
169.00
171.00
170.97
483,404
Jul 9, 2026
177.80
177.80
170.20
170.20
170.17
292,031
Jul 8, 2026
168.00
174.80
168.00
174.00
173.97
296,402
Jul 7, 2026
171.20
173.20
167.40
168.00
167.97
288,780
Jul 6, 2026
173.00
177.80
164.20
169.00
168.97
738,662
Jul 3, 2026
177.60
178.60
172.00
173.60
173.57
225,199
Jul 2, 2026
174.20
175.20
171.00
174.00
173.97
298,808
Jul 1, 2026
176.40
176.40
173.60
173.60
173.57
173,363
Jun 30, 2026
174.80
178.62
174.80
175.60
175.57
308,575
Jun 29, 2026
176.00
179.80
176.00
176.80
176.77
446,275
Jun 26, 2026
174.20
178.40
174.20
177.60
177.57
330,027
Jun 25, 2026
179.20
179.20
173.40
177.40
177.37
514,369
Jun 24, 2026
178.00
178.20
172.00
175.60
175.57
439,777
Jun 23, 2026
175.60
178.80
173.80
176.20
176.17
320,657
Jun 22, 2026
183.00
183.80
178.20
178.40
178.37
469,513
Jun 19, 2026
179.00
183.60
177.60
182.00
181.97
691,764
Jun 18, 2026
173.60
178.20
172.60
178.00
177.97
456,211
Jun 17, 2026
170.00
175.40
169.60
175.00
174.97
618,354
Jun 16, 2026
170.20
176.20
170.00
170.00
169.97
461,394
Jun 15, 2026
173.60
175.60
169.40
173.20
173.17
993,445
Jun 12, 2026
177.00
177.00
172.00
174.40
174.37
623,670
Jun 11, 2026
175.00
179.40
175.00
176.60
176.57
404,371
Jun 10, 2026
174.20
180.00
174.20
176.60
176.57
319,155
Jun 9, 2026
185.00
185.00
177.00
177.80
177.77
493,617
Jun 8, 2026
186.60
186.60
179.20
181.40
181.37
628,182
Jun 5, 2026
188.40
191.00
181.60
181.60
181.57
485,766
Jun 4, 2026
177.20
191.20
175.40
188.40
188.37
888,042
Jun 3, 2026
174.80
180.40
174.40
176.20
176.17
384,743
Jun 2, 2026
175.20
176.80
172.80
175.80
175.77
384,357
Jun 1, 2026
171.20
177.20
171.20
174.20
174.17
394,799
May 29, 2026
173.80
176.00
171.40
172.60
172.57
747,711
May 28, 2026
178.00
179.40
172.20
174.40
174.37
662,478
May 27, 2026
187.00
187.00
176.00
178.40
178.37
1,011,514
May 26, 2026
185.00
188.40
183.40
187.20
187.17
842,603
May 22, 2026
188.60
189.00
185.00
186.60
186.57
542,841
May 21, 2026
191.00
192.40
186.40
187.40
187.37
524,218
May 20, 2026
191.00
193.80
189.80
190.00
189.97
550,105
May 19, 2026
191.00
193.80
190.00
191.00
190.97
445,222
May 18, 2026
192.40
192.40
187.40
190.60
190.57
659,852
May 15, 2026
189.40
192.40
189.00
190.00
189.97
385,186
May 14, 2026
188.00
189.60
186.20
188.40
188.37
581,721
May 13, 2026
188.40
190.20
186.40
186.80
186.77
607,375
May 12, 2026
190.00
192.20
187.60
188.20
188.17
398,947
May 11, 2026
188.00
188.60
185.00
187.00
186.97
348,822
May 8, 2026
186.60
188.20
185.00
185.00
184.97
262,877
May 7, 2026
185.00
189.20
184.40
186.80
186.77
672,042
May 6, 2026
192.00
195.00
186.00
186.00
185.97
782,236
May 5, 2026
195.00
199.80
191.20
192.20
192.17
487,430
May 1, 2026
202.00
202.00
193.40
193.40
193.37
275,518
Apr 30, 2026
194.20
203.00
194.20
198.80
198.77
517,497
Apr 29, 2026
189.80
197.40
189.80
194.20
194.17
798,050
Apr 28, 2026
196.20
196.20
191.20
192.80
192.77
600,206
Apr 27, 2026
188.60
195.00
188.60
191.20
191.17
259,610
Apr 24, 2026
190.20
193.80
189.57
191.20
191.17
356,123
Apr 23, 2026
190.40
196.00
190.40
191.60
191.57
363,234
Apr 22, 2026
185.00
191.40
185.00
191.40
191.37
549,150
Apr 21, 2026
180.60
184.78
180.60
184.20
184.17
450,824
Apr 20, 2026
189.00
191.80
183.00
185.00
184.97
506,095
Apr 17, 2026
189.00
191.60
182.60
184.60
184.57
842,954
Apr 16, 2026
189.20
192.40
187.40
189.60
189.57
461,828
Apr 15, 2026
188.00
192.42
185.00
189.00
188.97
503,877
Apr 14, 2026
196.60
196.60
189.70
190.00
189.97
615,206
Apr 13, 2026
198.20
199.60
194.30
196.00
195.97
458,005
Apr 10, 2026
200.00
200.00
192.00
194.80
194.77
575,131
Apr 9, 2026
4.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
206.00
206.00
196.80
198.20
198.17
771,607
Apr 8, 2026
199.00
206.67
196.00
203.00
202.92
1,314,392
Apr 7, 2026
199.60
209.73
199.20
204.00
203.92
688,972
Apr 2, 2026
202.50
211.00
201.00
203.00
202.92
1,050,155
Apr 1, 2026
212.50
216.00
201.50
202.50
202.42
613,461
Mar 31, 2026
205.00
214.00
204.00
213.00
212.92
788,939
Mar 30, 2026
210.00
215.00
208.00
208.50
208.42
666,327
Mar 27, 2026
215.50
216.00
207.67
210.00
209.92
718,502
Mar 26, 2026
208.00
213.50
206.00
212.00
211.92
564,531
Mar 25, 2026
208.00
209.50
201.00
206.00
205.92
635,001
Mar 24, 2026
205.50
210.00
198.40
206.50
206.42
1,061,927
Mar 23, 2026
220.50
222.00
205.00
206.50
206.42
2,459,341
Mar 20, 2026
232.00
235.00
221.50
224.50
224.41
2,008,361
Mar 19, 2026
219.50
232.00
217.26
232.00
231.91
4,064,833
Mar 18, 2026
208.00
220.00
207.50
214.00
213.92
2,308,958
Mar 17, 2026
205.00
209.50
202.00
206.00
205.92
1,136,541
Mar 16, 2026
200.00
207.50
198.85
204.50
204.42
1,410,470
Mar 13, 2026
194.60
200.50
194.00
198.00
197.92
948,702
Mar 12, 2026
196.60
200.50
195.49
198.80
198.72
2,614,688
Mar 11, 2026
197.00
198.60
193.60
197.40
197.32
433,980
Mar 10, 2026
191.80
198.28
190.00
197.80
197.72
684,606
Mar 9, 2026
183.40
196.00
182.00
193.80
193.73
1,407,346
Mar 6, 2026
184.40
189.40
183.20
185.20
185.13
978,176
Mar 5, 2026
187.60
193.20
185.40
188.20
188.13
827,370
Mar 4, 2026
182.00
189.00
180.00
186.80
186.73
1,187,238
Mar 3, 2026
194.40
194.60
178.20
183.60
183.53
4,198,802
Mar 2, 2026
204.00
201.00
192.80
195.60
195.53
3,581,498
Feb 27, 2026
210.00
210.50
203.00
209.00
208.92
431,356
Feb 26, 2026
211.50
211.50
203.00
206.00
205.92
654,391
Feb 25, 2026
207.00
210.51
204.50
207.00
206.92
400,482
Feb 24, 2026
209.00
212.00
206.50
207.00
206.92
445,459
Feb 23, 2026
210.00
212.50
205.00
208.00
207.92
594,069
Feb 20, 2026
213.00
215.00
208.50
210.50
210.42
1,117,442
Feb 19, 2026
209.00
216.50
206.50
213.50
213.42
1,028,928
Feb 18, 2026
202.00
209.00
201.50
208.00
207.92
678,984
Feb 17, 2026
201.50
210.00
201.00
204.50
204.42
562,455
Feb 16, 2026
197.60
206.50
194.80
205.00
204.92
1,253,195
Feb 13, 2026
196.00
203.50
193.40
197.60
197.52
624,943
Feb 12, 2026
192.60
196.40
188.20
195.00
194.93
1,089,375
Feb 11, 2026
187.80
194.40
187.80
193.00
192.93
602,951
Feb 10, 2026
189.00
189.00
183.00
187.80
187.73
557,127
Feb 9, 2026
182.00
187.80
180.20
186.40
186.33
431,756
Feb 6, 2026
183.20
186.60
180.60
182.40
182.33
427,906
Feb 5, 2026
186.40
187.80
183.52
184.20
184.13
527,705
Feb 4, 2026
182.20
188.60
179.80
186.40
186.33
465,784
Feb 3, 2026
184.80
184.80
181.20
183.60
183.53
672,568
Feb 2, 2026
184.80
184.80
176.21
182.00
181.93
618,427
Jan 30, 2026
181.00
183.40
180.40
182.00
181.93
512,237
Jan 29, 2026
179.00
184.80
178.88
182.20
182.13
797,151
Jan 28, 2026
175.40
179.51
175.40
179.20
179.13
834,081
Jan 27, 2026
176.00
178.00
173.60
175.40
175.33
821,730
Jan 26, 2026
180.60
182.40
174.00
174.00
173.93
691,325
Jan 23, 2026
176.40
182.40
171.80
180.00
179.93
1,474,191
Jan 22, 2026
185.80
186.40
170.40
172.00
171.93
2,262,956
Jan 21, 2026
184.40
186.20
179.79
185.60
185.53
362,399
Jan 20, 2026
182.00
185.40
179.20
184.20
184.13
227,715
Jan 19, 2026
185.80
185.80
181.20
182.60
182.53
366,913
Jan 16, 2026
183.00
186.40
181.40
186.40
186.33
496,882
Jan 15, 2026
184.00
184.00
178.12
182.40
182.33
510,365
Jan 14, 2026
180.00
182.40
176.40
182.00
181.93
508,445
Jan 13, 2026
174.20
179.60
172.60
179.60
179.53
842,148
Jan 12, 2026
175.40
176.00
173.20
174.20
174.13
522,448
Jan 9, 2026
176.60
178.80
172.40
176.00
175.93
514,925
Jan 8, 2026
175.20
175.80
171.80
172.40
172.33
467,461
Jan 7, 2026
180.80
180.80
171.00
176.00
175.93
392,597
Jan 6, 2026
174.80
178.20
171.80
176.20
176.13
783,192
Jan 5, 2026
178.60
179.80
169.00
171.20
171.13
1,831,551
Jan 2, 2026
179.40
179.60
174.91
175.40
175.33
692,688
Dec 31, 2025
177.00
177.20
174.60
177.00
176.93
138,421
Dec 30, 2025
171.60
176.68
171.60
176.20
176.13
353,693
Dec 29, 2025
176.40
176.60
171.54
173.40
173.33
375,683
Dec 24, 2025
177.00
177.00
172.80
174.20
174.13
133,698
Dec 23, 2025
173.20
176.66
170.00
174.00
173.93
587,189
Dec 22, 2025
168.60
171.50
168.60
171.00
170.93
259,186
Dec 19, 2025
175.80
175.80
168.60
168.60
168.54
438,743
Dec 18, 2025
171.80
174.20
170.60
172.00
171.93
252,907
Dec 17, 2025
171.80
174.80
170.00
172.20
172.13
324,008
Dec 16, 2025
170.00
171.00
166.80
169.20
169.14
725,257
Dec 15, 2025
173.60
175.80
170.00
171.20
171.13
323,093
Dec 12, 2025
173.00
175.00
171.40
173.20
173.13
307,418
Dec 11, 2025
173.20
175.40
171.80
172.40
172.33
255,158
Dec 10, 2025
177.80
180.64
172.00
173.40
173.33
1,048,951
Dec 9, 2025
180.00
180.00
175.95
178.20
178.13
347,065
Dec 8, 2025
178.80
178.80
172.80
177.00
176.93
304,464
Dec 5, 2025
178.00
178.80
174.20
176.20
176.13
582,360
Dec 4, 2025
173.60
176.11
171.60
175.60
175.53
423,469
Dec 3, 2025
172.00
174.80
170.20
173.40
173.33
350,979
Dec 2, 2025
172.00
172.00
169.20
171.00
170.93
476,673
Dec 1, 2025
170.00
173.40
170.00
171.60
171.53
403,985
Nov 28, 2025
170.00
173.20
170.00
171.60
171.53
365,874
Nov 27, 2025
173.00
176.20
169.60
173.00
172.93
307,054
Nov 26, 2025
172.60
174.60
170.80
172.80
172.73
327,856
Nov 25, 2025
172.80
174.00
168.80
173.00
172.93
265,183
Nov 24, 2025
174.00
177.00
168.88
173.40
173.33
571,243
Nov 21, 2025
181.00
181.80
171.80
174.00
173.93
1,159,802
Nov 20, 2025
182.00
184.00
177.60
182.00
181.93
425,821
Nov 19, 2025
183.40
185.80
176.20
180.40
180.33
429,181
Nov 18, 2025
180.00
183.70
176.00
181.80
181.73
943,662
Nov 17, 2025
179.40
184.31
175.60
182.40
182.33
704,602
Nov 14, 2025
175.40
176.00
171.00
175.60
175.53
496,664
Nov 13, 2025
177.00
178.14
173.00
175.60
175.53
446,771
Nov 12, 2025
176.60
178.20
175.00
176.00
175.93
306,106
Nov 11, 2025
175.20
178.60
174.80
177.00
176.93
447,042
Nov 10, 2025
174.80
178.80
174.40
174.80
174.73
442,278
Nov 7, 2025
175.00
178.00
172.69
174.20
174.13
637,117
Nov 6, 2025
179.80
179.80
175.80
176.20
176.13
325,390
Nov 5, 2025
178.00
179.80
175.82
178.60
178.53
351,273
Nov 4, 2025
180.20
180.80
177.40
177.40
177.33
626,614
Nov 3, 2025
184.40
184.40
177.27
181.00
180.93
660,672
Oct 31, 2025
177.40
183.80
175.00
181.20
181.13
573,245
Oct 30, 2025
172.60
178.60
172.20
177.40
177.33
580,002
