UK markets open in 4 hours 41 minutes
NIKKEI 225
38,199.46 -74.59 (-0.19%) HANG SENG
17,948.16 +185.13 (+1.04%) CRUDE OIL
79.34 +0.34 (+0.43%) GOLD FUTURES
2,334.90 +23.90 (+1.03%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,758.78 -1,894.63 (-3.98%)
Kosmos Energy Ltd. (KOS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:01AM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - |
| 30 Apr 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - |
| 29 Apr 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - |
| 26 Apr 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - |
| 25 Apr 2024 | 462.00 | 462.00 | 462.00 | 477.00 | 477.00 | 595 |
| 24 Apr 2024 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | - |
| 23 Apr 2024 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | - |
| 22 Apr 2024 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | - |
| 19 Apr 2024 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | - |
| 18 Apr 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | - |
| 17 Apr 2024 | 492.00 | 492.00 | 492.00 | 482.00 | 482.00 | 488 |
| 16 Apr 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | - |
| 15 Apr 2024 | 505.00 | 505.00 | 496.00 | 496.00 | 496.00 | 4,591 |
| 12 Apr 2024 | 535.00 | 535.00 | 535.00 | 516.00 | 516.00 | 32,143 |
| 11 Apr 2024 | 496.00 | 505.00 | 492.00 | 492.00 | 492.00 | 8,574 |
| 10 Apr 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - |
| 09 Apr 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 1,653 |
| 08 Apr 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 9,951 |
| 05 Apr 2024 | 470.00 | 472.00 | 469.86 | 468.00 | 468.00 | 5,982 |
| 04 Apr 2024 | 456.00 | 456.00 | 456.00 | 475.00 | 475.00 | 13,184 |
| 03 Apr 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - |
| 02 Apr 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
| 28 Mar 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
| 27 Mar 2024 | 464.00 | 470.00 | 462.00 | 470.00 | 470.00 | 10,974 |
| 26 Mar 2024 | 482.00 | 496.00 | 482.00 | 480.00 | 480.00 | 7,492 |
| 25 Mar 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - |
| 22 Mar 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - |
| 21 Mar 2024 | 476.00 | 476.00 | 476.00 | 462.00 | 462.00 | 19,362 |
| 20 Mar 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - |
| 19 Mar 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - |
| 18 Mar 2024 | 474.00 | 474.00 | 474.00 | 456.00 | 456.00 | 1,094 |
| 15 Mar 2024 | 450.00 | 452.00 | 450.00 | 452.00 | 452.00 | 2,825 |
| 14 Mar 2024 | 415.80 | 415.80 | 415.80 | 431.00 | 431.00 | 1,767 |
| 13 Mar 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | - |
| 12 Mar 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | - |
| 11 Mar 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | - |
| 08 Mar 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | - |
| 07 Mar 2024 | 452.00 | 452.00 | 449.60 | 452.00 | 452.00 | 3,050 |
| 06 Mar 2024 | 449.70 | 449.70 | 414.00 | 430.00 | 430.00 | 22,668 |
| 05 Mar 2024 | 492.00 | 492.33 | 449.70 | 435.00 | 435.00 | 81,149 |
| 04 Mar 2024 | 492.00 | 499.90 | 492.00 | 508.50 | 508.50 | 1,602 |
| 01 Mar 2024 | 490.00 | 490.00 | 490.00 | 495.00 | 495.00 | 1,620 |
| 29 Feb 2024 | 488.00 | 488.00 | 488.00 | 473.00 | 473.00 | 16,849 |
| 28 Feb 2024 | 468.00 | 488.00 | 468.00 | 476.00 | 476.00 | 4,304 |
| 27 Feb 2024 | 468.00 | 468.00 | 434.00 | 462.00 | 462.00 | 4,315 |
| 26 Feb 2024 | 462.00 | 462.00 | 460.00 | 463.00 | 463.00 | 13,761 |
| 23 Feb 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 22 Feb 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 21 Feb 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 20 Feb 2024 | 468.00 | 478.00 | 468.00 | 471.00 | 471.00 | 825 |
| 19 Feb 2024 | 454.52 | 454.52 | 454.52 | 461.00 | 461.00 | 159 |
| 16 Feb 2024 | 460.00 | 470.00 | 454.36 | 461.00 | 461.00 | 4,115 |
| 15 Feb 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | - |
| 14 Feb 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - |
| 13 Feb 2024 | 454.36 | 454.36 | 454.36 | 445.00 | 445.00 | 6,204 |
| 12 Feb 2024 | 454.36 | 454.36 | 454.36 | 445.00 | 445.00 | 36,219 |
| 09 Feb 2024 | 454.36 | 454.36 | 454.36 | 445.00 | 445.00 | 14,085 |
| 08 Feb 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - |
| 07 Feb 2024 | 454.36 | 454.36 | 454.36 | 445.00 | 445.00 | 537 |
| 06 Feb 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - |
| 05 Feb 2024 | 460.00 | 475.48 | 460.00 | 445.00 | 445.00 | 33,480 |
| 02 Feb 2024 | 482.00 | 482.00 | 460.00 | 474.00 | 474.00 | 10,553 |
| 01 Feb 2024 | 495.76 | 495.76 | 495.76 | 490.00 | 490.00 | 3,046 |
| 31 Jan 2024 | 485.22 | 485.22 | 485.22 | 490.00 | 490.00 | 3,831 |
| 30 Jan 2024 | 493.50 | 493.50 | 493.50 | 493.50 | 493.50 | - |
| 29 Jan 2024 | 493.50 | 493.50 | 493.50 | 493.50 | 493.50 | - |
| 26 Jan 2024 | 493.50 | 493.50 | 493.50 | 493.50 | 493.50 | - |
| 25 Jan 2024 | 492.00 | 496.62 | 492.00 | 493.50 | 493.50 | 1,097 |
| 24 Jan 2024 | 508.50 | 508.50 | 508.50 | 508.50 | 508.50 | - |
| 23 Jan 2024 | 508.50 | 508.50 | 508.50 | 508.50 | 508.50 | - |
| 22 Jan 2024 | 508.50 | 508.50 | 508.50 | 508.50 | 508.50 | - |
| 19 Jan 2024 | 508.50 | 508.50 | 508.50 | 508.50 | 508.50 | - |
| 18 Jan 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| 17 Jan 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| 16 Jan 2024 | 532.50 | 532.50 | 532.50 | 532.50 | 532.50 | - |
| 15 Jan 2024 | 532.50 | 532.50 | 532.50 | 532.50 | 532.50 | - |
| 12 Jan 2024 | 540.00 | 540.00 | 540.00 | 527.50 | 527.50 | 840 |
| 11 Jan 2024 | 515.00 | 519.90 | 515.00 | 532.50 | 532.50 | 1,093 |
| 10 Jan 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| 09 Jan 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| 08 Jan 2024 | 535.00 | 545.00 | 535.00 | 545.00 | 545.00 | 1,850 |
| 05 Jan 2024 | 519.90 | 519.90 | 519.90 | 532.50 | 532.50 | 1,206 |
| 04 Jan 2024 | 532.50 | 532.50 | 532.50 | 532.50 | 532.50 | - |
| 03 Jan 2024 | 545.00 | 545.00 | 545.00 | 532.50 | 532.50 | 2,632 |
| 02 Jan 2024 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 2,333 |
| 29 Dec 2023 | 555.10 | 555.10 | 555.10 | 542.50 | 542.50 | 6,964 |
| 28 Dec 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 4,026 |
| 27 Dec 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 12,661 |
| 22 Dec 2023 | 542.50 | 542.50 | 542.50 | 542.50 | 542.50 | - |
| 21 Dec 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 574 |
| 20 Dec 2023 | 542.50 | 542.50 | 542.50 | 542.50 | 542.50 | - |
| 19 Dec 2023 | 529.90 | 529.90 | 529.90 | 542.50 | 542.50 | 1,520 |
| 18 Dec 2023 | 530.00 | 535.00 | 530.00 | 542.50 | 542.50 | 1,927 |
| 15 Dec 2023 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - |
| 14 Dec 2023 | 500.00 | 510.00 | 497.20 | 510.00 | 510.00 | 2,575 |
| 13 Dec 2023 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| 12 Dec 2023 | 492.50 | 492.50 | 492.50 | 492.50 | 492.50 | - |
| 11 Dec 2023 | 491.08 | 491.08 | 491.08 | 495.00 | 495.00 | 53,764 |
| 08 Dec 2023 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 13,192 |
| 07 Dec 2023 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.