Kosmos Energy (DI) (KOS) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kosmos Energy (DI)

Date Open High Low Close* Volume
09/05/2025 120.00p 131.00p 112.00p 126.00p 11563
08/05/2025 120.00p 120.00p 112.00p 116.00p 9
07/05/2025 120.00p 120.85p 116.00p 116.00p 14629
06/05/2025 123.00p 118.00p 116.50p 116.50p 0
02/05/2025 123.00p 118.75p 115.08p 118.00p 3000
01/05/2025 123.00p 127.00p 123.00p 123.00p 151
30/04/2025 121.00p 121.08p 119.00p 121.00p 13507
29/04/2025 126.00p 129.00p 125.00p 127.00p 3704
28/04/2025 132.00p 132.42p 126.07p 130.00p 23581
25/04/2025 136.00p 136.00p 132.00p 134.00p 10
24/04/2025 136.00p 136.22p 134.00p 134.00p 10000
23/04/2025 136.00p 145.00p 136.00p 141.00p 21701
22/04/2025 131.00p 135.00p 130.00p 133.00p 21528
17/04/2025 129.00p 132.00p 127.00p 127.00p 3717
16/04/2025 123.00p 125.50p 123.00p 125.50p 9
15/04/2025 132.00p 129.50p 129.50p 129.50p 591
14/04/2025 132.00p 144.00p 131.00p 135.00p 26694
11/04/2025 127.00p 130.00p 126.00p 126.00p 1
10/04/2025 127.00p 144.00p 125.50p 125.50p 24365
09/04/2025 131.00p 131.00p 122.00p 123.00p 7158
08/04/2025 128.00p 139.00p 128.00p 135.00p 19092
07/04/2025 117.00p 132.00p 115.00p 121.00p 45281
04/04/2025 151.00p 155.38p 124.00p 132.00p 35819
03/04/2025 166.00p 166.00p 155.00p 159.00p 16701
02/04/2025 184.00p 181.00p 175.00p 175.00p 0
01/04/2025 184.00p 190.00p 178.00p 181.00p 16839
31/03/2025 180.00p 180.50p 177.50p 177.50p 0
28/03/2025 180.00p 181.50p 180.50p 180.50p 0
27/03/2025 180.00p 181.50p 180.00p 181.50p 7625
26/03/2025 180.00p 177.00p 177.00p 177.00p 0
25/03/2025 180.00p 177.00p 177.00p 177.00p 0
24/03/2025 180.00p 180.82p 177.00p 177.00p 2000
21/03/2025 180.00p 184.00p 177.00p 177.00p 0
20/03/2025 180.00p 184.00p 180.00p 184.00p 1695
19/03/2025 179.00p 173.50p 166.00p 173.50p 3
18/03/2025 179.00p 180.00p 173.50p 173.50p 1
17/03/2025 179.00p 179.00p 173.00p 173.00p 6243
14/03/2025 177.00p 177.00p 172.60p 173.00p 4977
13/03/2025 169.00p 179.00p 169.00p 174.50p 755
12/03/2025 180.00p 180.00p 173.10p 180.00p 1970
11/03/2025 168.00p 174.00p 168.00p 169.00p 8448
10/03/2025 180.00p 180.00p 170.79p 180.00p 408
07/03/2025 180.00p 180.00p 173.50p 173.50p 1450
06/03/2025 178.00p 184.00p 176.00p 180.00p 4067
05/03/2025 190.00p 190.00p 178.00p 183.00p 1714
04/03/2025 216.00p 216.00p 197.00p 197.00p 16268
03/03/2025 204.00p 220.00p 212.00p 220.00p 0
28/02/2025 204.00p 231.90p 204.00p 212.00p 28260
27/02/2025 212.00p 212.00p 208.00p 208.00p 8182
26/02/2025 226.00p 237.92p 205.00p 205.00p 12078
25/02/2025 258.00p 242.55p 234.00p 234.00p 2000
24/02/2025 258.00p 258.00p 237.00p 237.00p 8387
21/02/2025 270.00p 274.00p 262.00p 268.00p 4064
20/02/2025 252.00p 264.00p 260.80p 264.00p 1550
19/02/2025 252.00p 260.00p 252.00p 260.00p 1999
18/02/2025 240.00p 245.00p 240.00p 245.00p 346
17/02/2025 246.00p 241.00p 232.50p 241.00p 13267
14/02/2025 246.00p 245.00p 242.00p 245.00p 0
13/02/2025 246.00p 248.71p 242.00p 242.00p 6554
12/02/2025 250.00p 258.00p 250.00p 258.00p 2
11/02/2025 262.00p 264.00p 258.00p 258.00p 1
10/02/2025 262.00p 262.00p 256.00p 256.00p 5
07/02/2025 264.00p 254.00p 253.00p 254.00p 0
06/02/2025 264.00p 253.00p 253.00p 253.00p 0
05/02/2025 264.00p 253.00p 253.00p 253.00p 0
04/02/2025 264.00p 260.00p 253.00p 253.00p 0
03/02/2025 264.00p 264.00p 259.73p 260.00p 3740
31/01/2025 276.00p 276.00p 266.30p 276.00p 125
30/01/2025 276.00p 276.00p 276.00p 276.00p 0
29/01/2025 276.00p 276.00p 272.00p 276.00p 0
28/01/2025 276.00p 282.00p 272.00p 272.00p 1032
27/01/2025 288.00p 288.00p 285.00p 288.00p 139
24/01/2025 278.00p 285.00p 274.00p 276.00p 14395
23/01/2025 306.00p 306.00p 296.00p 296.00p 32
22/01/2025 308.00p 308.00p 308.00p 308.00p 102
21/01/2025 308.00p 303.00p 298.00p 298.00p 0
20/01/2025 308.00p 303.00p 302.00p 303.00p 0
17/01/2025 308.00p 313.67p 292.00p 302.00p 566
16/01/2025 304.00p 311.70p 298.00p 302.00p 3000
15/01/2025 304.00p 298.00p 298.00p 298.00p 0
14/01/2025 304.00p 304.00p 298.00p 298.00p 363
13/01/2025 300.00p 322.00p 299.84p 313.00p 2729
10/01/2025 318.00p 311.00p 311.00p 311.00p 0
09/01/2025 318.00p 311.00p 305.00p 311.00p 0
08/01/2025 318.00p 320.00p 304.21p 305.00p 4740
07/01/2025 312.00p 315.00p 308.00p 308.00p 125
06/01/2025 312.00p 322.37p 292.33p 308.00p 5119
03/01/2025 312.00p 314.00p 292.16p 298.00p 9291
02/01/2025 270.00p 309.00p 277.00p 309.00p 0
31/12/2024 270.00p 288.00p 270.00p 277.00p 1664
30/12/2024 254.00p 270.00p 254.00p 263.00p 3868
27/12/2024 240.00p 245.00p 244.00p 245.00p 0
24/12/2024 240.00p 244.00p 244.00p 244.00p 0
23/12/2024 240.00p 260.00p 238.00p 244.00p 3581
20/12/2024 252.00p 260.00p 248.18p 254.00p 4154
19/12/2024 252.00p 260.00p 251.00p 251.00p 1
18/12/2024 252.00p 262.00p 246.00p 260.00p 15791
17/12/2024 236.00p 264.36p 224.12p 241.00p 26316
16/12/2024 248.00p 271.76p 229.50p 238.00p 10861
13/12/2024 268.00p 274.00p 261.00p 261.00p 1850
12/12/2024 296.00p 282.00p 281.00p 281.00p 0
11/12/2024 296.00p 282.00p 281.00p 282.00p 0
10/12/2024 296.00p 281.00p 281.00p 281.00p 0
09/12/2024 296.00p 281.00p 280.00p 281.00p 0
06/12/2024 296.00p 296.00p 270.00p 280.00p 3361
05/12/2024 294.00p 308.00p 308.00p 308.00p 0
04/12/2024 294.00p 320.00p 294.00p 308.00p 115
03/12/2024 320.00p 322.00p 316.00p 316.00p 832
02/12/2024 304.00p 317.00p 317.00p 317.00p 0
29/11/2024 304.00p 317.00p 317.00p 317.00p 0
28/11/2024 304.00p 317.00p 304.00p 317.00p 0
27/11/2024 304.00p 306.00p 304.00p 304.00p 1439
26/11/2024 330.00p 318.00p 318.00p 318.00p 0
25/11/2024 330.00p 318.00p 318.00p 318.00p 0
22/11/2024 330.00p 330.00p 318.00p 318.00p 169
21/11/2024 304.00p 318.00p 304.00p 318.00p 10
20/11/2024 330.00p 330.00p 318.00p 318.00p 310
19/11/2024 310.00p 323.00p 322.00p 322.00p 0
18/11/2024 310.00p 323.00p 310.00p 323.00p 543
15/11/2024 286.00p 322.00p 304.00p 322.00p 0
14/11/2024 286.00p 308.00p 286.00p 304.00p 234
13/11/2024 280.00p 280.00p 280.00p 280.00p 51
12/11/2024 282.00p 306.00p 282.00p 306.00p 59
11/11/2024 304.00p 287.00p 287.00p 287.00p 0
08/11/2024 304.00p 297.00p 276.22p 287.00p 8491
07/11/2024 304.00p 300.00p 299.00p 299.00p 0
06/11/2024 304.00p 306.00p 293.60p 300.00p 2589
05/11/2024 288.00p 296.00p 284.00p 284.00p 1
04/11/2024 288.00p 299.00p 284.00p 284.00p 0
01/11/2024 288.00p 307.60p 299.00p 299.00p 7
31/10/2024 288.00p 300.00p 288.00p 300.00p 3
30/10/2024 314.00p 311.00p 300.00p 300.00p 0
29/10/2024 314.00p 311.00p 300.00p 311.00p 2
28/10/2024 314.00p 314.00p 304.00p 314.00p 1
25/10/2024 314.00p 316.00p 316.00p 316.00p 0
24/10/2024 314.00p 328.00p 304.00p 328.00p 169
23/10/2024 344.00p 344.00p 328.00p 328.00p 59
22/10/2024 330.00p 346.00p 330.00p 346.00p 1771
21/10/2024 320.00p 324.00p 314.40p 324.00p 10887
18/10/2024 320.00p 324.00p 312.00p 324.00p 1
17/10/2024 320.00p 324.00p 312.00p 324.00p 0
16/10/2024 320.00p 314.00p 312.00p 312.00p 0
15/10/2024 320.00p 320.00p 314.00p 314.00p 2757
14/10/2024 350.00p 357.20p 345.00p 345.00p 994
11/10/2024 334.00p 354.00p 332.00p 354.00p 1000
10/10/2024 332.00p 336.40p 332.00p 332.00p 500
09/10/2024 332.00p 346.00p 334.00p 346.00p 2
08/10/2024 332.00p 336.40p 332.00p 332.00p 1000
07/10/2024 332.00p 357.00p 348.00p 348.00p 4701
04/10/2024 332.00p 368.00p 332.00p 346.00p 3850
03/10/2024 304.00p 331.74p 304.00p 304.00p 399
02/10/2024 312.00p 330.70p 303.30p 319.00p 812
01/10/2024 312.00p 312.00p 288.00p 301.00p 1703
30/09/2024 286.00p 289.20p 286.00p 286.00p 490
27/09/2024 318.00p 311.76p 300.00p 300.00p 573
26/09/2024 318.00p 318.00p 300.00p 300.00p 22
25/09/2024 336.00p 336.37p 308.00p 310.00p 7513
24/09/2024 332.00p 335.86p 320.00p 329.00p 505
23/09/2024 332.00p 338.00p 320.00p 329.00p 2295
20/09/2024 328.00p 328.00p 310.00p 328.00p 1137
19/09/2024 308.00p 319.00p 319.00p 319.00p 0
18/09/2024 308.00p 319.00p 312.00p 319.00p 0
17/09/2024 308.00p 318.00p 312.00p 312.00p 12
16/09/2024 308.00p 319.00p 296.00p 314.00p 4947
13/09/2024 300.00p 311.00p 299.00p 299.00p 6889
12/09/2024 300.00p 299.00p 295.00p 299.00p 0
11/09/2024 300.00p 304.00p 295.00p 295.00p 0
10/09/2024 300.00p 304.00p 300.00p 304.00p 1003
09/09/2024 320.00p 350.00p 312.00p 312.00p 1566
06/09/2024 362.00p 335.00p 320.00p 335.00p 3
05/09/2024 362.00p 362.00p 334.00p 336.00p 896
04/09/2024 362.00p 368.70p 342.00p 342.00p 1394
03/09/2024 370.00p 388.00p 360.00p 360.00p 195
30/08/2024 362.00p 390.00p 362.00p 390.00p 537
29/08/2024 388.00p 388.00p 362.00p 375.00p 31
28/08/2024 390.00p 390.00p 370.00p 379.00p 27
27/08/2024 390.00p 390.00p 368.00p 378.00p 26
23/08/2024 390.00p 390.00p 375.00p 375.00p 12
22/08/2024 390.00p 390.00p 362.00p 375.00p 9
21/08/2024 388.00p 388.00p 362.00p 375.00p 28
20/08/2024 388.00p 389.62p 362.00p 375.00p 3703
19/08/2024 362.00p 375.00p 362.00p 375.00p 5
16/08/2024 370.00p 375.00p 370.00p 375.00p 5
15/08/2024 370.00p 379.00p 370.00p 379.00p 8
14/08/2024 370.00p 379.00p 370.00p 379.00p 158
13/08/2024 370.00p 381.88p 370.00p 376.00p 1933
12/08/2024 382.00p 374.00p 369.00p 374.00p 0
09/08/2024 382.00p 369.00p 369.00p 369.00p 0
08/08/2024 382.00p 382.00p 369.00p 369.00p 49
07/08/2024 368.00p 369.00p 368.00p 368.00p 0
06/08/2024 368.00p 369.00p 368.00p 369.00p 947
05/08/2024 400.00p 403.66p 364.00p 364.00p 4928
02/08/2024 432.00p 420.00p 419.00p 419.00p 0
01/08/2024 432.00p 420.00p 419.00p 420.00p 0
31/07/2024 432.00p 419.00p 414.00p 419.00p 0
30/07/2024 432.00p 419.00p 414.00p 414.00p 0
29/07/2024 432.00p 419.00p 419.00p 419.00p 0
26/07/2024 432.00p 420.00p 419.00p 419.00p 0
25/07/2024 432.00p 428.00p 420.00p 420.00p 1025
24/07/2024 432.00p 419.00p 419.00p 419.00p 0

*Close Price adjusted for both dividends and splits