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
23/12/2025 78.50p 80.50p 68.25p 68.25p 35512
22/12/2025 82.00p 82.30p 77.00p 77.75p 14853
19/12/2025 63.00p 80.00p 63.00p 80.00p 40331
18/12/2025 69.50p 69.50p 65.25p 65.25p 44517
17/12/2025 69.50p 72.25p 72.25p 72.25p 0
16/12/2025 69.50p 75.00p 72.25p 72.25p 31
15/12/2025 69.50p 72.25p 69.50p 72.25p 4770
12/12/2025 74.50p 75.00p 69.00p 75.00p 42646
11/12/2025 81.00p 81.00p 71.75p 71.75p 11070
10/12/2025 79.50p 82.50p 78.25p 78.25p 2007
09/12/2025 84.00p 90.18p 81.00p 81.00p 5756
08/12/2025 83.00p 91.50p 82.50p 87.25p 28633
05/12/2025 81.00p 88.00p 80.50p 85.75p 32237
04/12/2025 88.00p 88.00p 81.07p 84.50p 9272
03/12/2025 88.00p 88.50p 84.75p 84.75p 2
02/12/2025 88.00p 87.70p 82.00p 84.75p 474
01/12/2025 88.00p 88.50p 86.25p 86.25p 5684
28/11/2025 88.00p 88.00p 84.75p 84.75p 4991
27/11/2025 88.00p 84.75p 84.75p 84.75p 0
26/11/2025 88.00p 89.00p 81.07p 84.75p 15836
25/11/2025 88.50p 89.50p 83.04p 86.50p 23526
24/11/2025 90.00p 94.50p 89.25p 89.25p 4448
21/11/2025 104.00p 105.00p 91.00p 91.00p 31886
20/11/2025 105.00p 104.00p 103.00p 104.00p 0
19/11/2025 105.00p 107.00p 103.00p 103.00p 2811
18/11/2025 105.00p 110.00p 105.00p 107.50p 2102
17/11/2025 114.00p 114.00p 105.36p 108.00p 2638
14/11/2025 114.00p 110.00p 108.00p 110.00p 90
13/11/2025 114.00p 112.00p 108.00p 110.00p 2
12/11/2025 114.00p 122.00p 111.00p 111.00p 11756
11/11/2025 114.00p 122.00p 114.00p 119.00p 8497
10/11/2025 109.00p 115.00p 105.20p 111.50p 10987
07/11/2025 105.00p 107.00p 105.00p 107.00p 1146
06/11/2025 108.00p 110.00p 107.00p 107.50p 20201
05/11/2025 114.00p 111.50p 111.50p 111.50p 0
04/11/2025 114.00p 115.00p 111.50p 111.50p 9448
03/11/2025 116.00p 124.00p 110.50p 110.50p 12533
31/10/2025 125.00p 124.00p 121.00p 121.00p 12
30/10/2025 125.00p 124.00p 118.90p 121.00p 382
29/10/2025 125.00p 125.00p 124.00p 125.00p 2003
28/10/2025 118.00p 125.00p 118.00p 120.50p 13337
27/10/2025 121.00p 125.00p 118.00p 121.50p 3093
24/10/2025 121.00p 125.00p 118.28p 121.50p 14200
23/10/2025 113.00p 121.00p 113.00p 118.50p 17523
22/10/2025 113.00p 113.00p 109.50p 109.50p 318
21/10/2025 111.00p 113.00p 109.50p 109.50p 4
20/10/2025 111.00p 110.50p 109.50p 109.50p 0
17/10/2025 111.00p 118.00p 109.00p 110.50p 12422
16/10/2025 118.00p 121.70p 116.50p 116.50p 10118
15/10/2025 128.00p 128.00p 119.00p 120.00p 4112
14/10/2025 120.00p 124.50p 120.00p 123.50p 1043
13/10/2025 121.00p 121.00p 118.00p 121.00p 6525
10/10/2025 125.00p 129.00p 123.50p 123.50p 375
09/10/2025 140.00p 140.00p 127.50p 127.50p 23213
08/10/2025 131.00p 135.00p 131.00p 135.00p 1491
07/10/2025 137.00p 140.00p 135.00p 135.00p 2347
06/10/2025 128.00p 135.65p 119.11p 132.50p 19199
03/10/2025 117.00p 128.06p 117.00p 124.50p 8383
02/10/2025 125.00p 126.00p 121.50p 121.50p 13679
01/10/2025 125.00p 120.50p 119.00p 120.50p 0
30/09/2025 125.00p 125.00p 119.00p 119.00p 9968
29/09/2025 138.00p 140.00p 128.50p 128.50p 11115
26/09/2025 135.00p 134.00p 133.00p 134.00p 0
25/09/2025 135.00p 135.00p 129.67p 133.00p 6042
24/09/2025 130.00p 131.50p 128.00p 131.50p 83
23/09/2025 130.00p 135.00p 130.00p 131.50p 12668
22/09/2025 127.00p 136.00p 120.64p 126.00p 13260
19/09/2025 127.00p 135.00p 127.00p 131.00p 5302
18/09/2025 132.00p 133.00p 132.00p 132.50p 4000
17/09/2025 124.00p 131.10p 124.00p 127.50p 16834
16/09/2025 122.00p 122.00p 120.00p 121.50p 1003
15/09/2025 122.00p 126.00p 120.00p 120.00p 1767
12/09/2025 120.00p 124.00p 119.50p 119.50p 192
11/09/2025 121.00p 121.00p 121.00p 122.50p 11747
10/09/2025 121.00p 122.00p 121.00p 121.00p 1200
09/09/2025 120.00p 120.00p 120.00p 120.00p 1999
08/09/2025 127.00p 134.00p 124.00p 126.00p 3014
05/09/2025 136.00p 132.50p 132.50p 132.50p 0
04/09/2025 136.00p 132.50p 132.50p 132.50p 0
03/09/2025 136.00p 135.30p 132.50p 132.50p 366
02/09/2025 136.00p 136.00p 129.00p 132.50p 19
01/09/2025 136.00p 135.30p 129.00p 132.50p 2736
29/08/2025 136.00p 132.50p 132.50p 132.50p 0
28/08/2025 136.00p 145.00p 132.50p 132.50p 16106
27/08/2025 136.00p 136.00p 136.00p 140.50p 1688
26/08/2025 126.00p 142.00p 134.50p 140.50p 735
22/08/2025 126.00p 135.00p 126.00p 134.50p 13272
21/08/2025 126.00p 127.00p 120.00p 123.00p 4296
20/08/2025 124.00p 126.11p 119.00p 122.50p 9969
19/08/2025 127.00p 129.00p 118.00p 126.50p 13258
18/08/2025 128.00p 136.00p 124.24p 127.00p 24405
15/08/2025 128.00p 136.00p 128.00p 132.00p 5
14/08/2025 128.00p 136.00p 131.50p 131.50p 4
13/08/2025 128.00p 134.00p 128.00p 132.00p 12133
12/08/2025 136.00p 138.57p 132.00p 132.00p 37625
11/08/2025 137.00p 142.00p 132.00p 132.00p 24603
08/08/2025 136.00p 146.00p 136.00p 140.50p 11177
07/08/2025 141.00p 147.24p 139.50p 139.50p 13610
06/08/2025 141.00p 145.00p 140.00p 145.00p 18312
05/08/2025 141.00p 146.00p 137.50p 137.50p 5823
04/08/2025 144.00p 146.00p 135.00p 140.00p 23764
01/08/2025 162.00p 170.00p 151.00p 151.00p 13155
31/07/2025 181.00p 181.69p 167.00p 170.00p 27450
30/07/2025 180.00p 175.00p 169.00p 172.00p 19
29/07/2025 180.00p 182.00p 169.00p 175.00p 2794
28/07/2025 165.00p 176.00p 165.00p 174.50p 4585
25/07/2025 176.00p 176.00p 166.50p 168.50p 4867
24/07/2025 160.00p 167.00p 154.00p 167.00p 6282
23/07/2025 153.00p 153.50p 151.00p 153.50p 0
22/07/2025 153.00p 155.58p 149.84p 151.00p 2783
21/07/2025 149.00p 157.50p 154.00p 154.00p 0
18/07/2025 149.00p 157.50p 148.00p 157.50p 7451
17/07/2025 142.00p 143.00p 136.33p 143.00p 8780
16/07/2025 152.00p 152.00p 139.00p 139.00p 8406
15/07/2025 160.00p 158.00p 158.00p 158.00p 0
14/07/2025 160.00p 158.00p 158.00p 158.00p 0
11/07/2025 160.00p 164.00p 158.00p 158.00p 3795
10/07/2025 160.00p 160.00p 152.35p 155.00p 710
09/07/2025 160.00p 160.00p 159.00p 159.00p 1954
08/07/2025 154.00p 160.00p 154.00p 155.50p 322
07/07/2025 143.00p 161.68p 143.00p 151.50p 37754
04/07/2025 139.00p 148.00p 139.00p 143.50p 392
03/07/2025 137.00p 144.00p 137.00p 142.00p 55213
02/07/2025 131.00p 133.50p 131.00p 133.50p 7804
01/07/2025 135.00p 142.00p 129.50p 129.50p 6010
30/06/2025 135.00p 135.00p 135.00p 135.00p 1400
27/06/2025 141.00p 141.00p 135.00p 140.50p 10007
26/06/2025 142.00p 148.00p 136.95p 148.00p 2758
25/06/2025 150.00p 150.00p 141.79p 148.00p 5300
24/06/2025 155.00p 157.95p 147.00p 149.00p 12853
23/06/2025 174.00p 174.00p 160.00p 161.00p 22381
20/06/2025 171.00p 172.00p 171.00p 172.00p 2146
19/06/2025 161.00p 167.00p 164.50p 167.00p 0
18/06/2025 161.00p 171.00p 162.75p 164.50p 1203
17/06/2025 161.00p 167.28p 161.00p 165.00p 19809
16/06/2025 164.00p 175.25p 155.00p 155.00p 26600
13/06/2025 154.00p 166.00p 151.00p 165.00p 18663
12/06/2025 138.00p 149.50p 149.50p 149.50p 0
11/06/2025 138.00p 149.50p 147.00p 149.50p 0
10/06/2025 138.00p 149.00p 138.00p 147.00p 13117
09/06/2025 144.00p 144.00p 139.00p 139.00p 1739
06/06/2025 137.00p 140.00p 137.00p 139.00p 20682
05/06/2025 125.00p 132.50p 128.00p 132.50p 672
04/06/2025 125.00p 132.50p 128.00p 132.50p 50
03/06/2025 125.00p 125.00p 124.00p 124.00p 6655
02/06/2025 131.00p 131.00p 128.50p 128.50p 3116
30/05/2025 123.00p 125.00p 123.00p 125.00p 4472
29/05/2025 124.00p 131.00p 124.00p 126.00p 7404
28/05/2025 128.00p 130.00p 127.50p 127.50p 8967
27/05/2025 128.00p 128.00p 123.50p 123.50p 771
23/05/2025 128.00p 128.00p 123.50p 123.50p 233
22/05/2025 128.00p 128.00p 101.00p 126.00p 13870
21/05/2025 130.00p 132.50p 132.50p 132.50p 0
20/05/2025 130.00p 132.50p 130.00p 132.50p 182
19/05/2025 134.00p 139.00p 132.00p 132.00p 422
16/05/2025 134.00p 134.00p 132.50p 132.50p 6957
15/05/2025 149.00p 149.00p 140.00p 140.00p 13488
14/05/2025 152.00p 152.00p 149.00p 150.00p 3568
13/05/2025 149.00p 153.00p 149.00p 149.00p 675
12/05/2025 131.00p 153.00p 121.00p 146.00p 16022
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

*Close Price adjusted for both dividends and splits