1. Share Prices

  2. Kosmos Energy LTD (KOS)

149.50p+10.50 (+7.55%)10 Jun 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kosmos Energy LTD Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jun 10, 2025138.00p149.00p138.00p147.00p13,117
Jun 9, 2025144.00p144.00p140.00p139.00p1,739
Jun 6, 2025137.00p140.00p137.00p139.00p20,681
Jun 5, 2025128.00p128.00p128.00p132.50p672
Jun 4, 2025128.00p128.00p128.00p132.50p50
Jun 3, 2025125.00p125.00p124.00p124.00p6,655
Jun 2, 2025131.00p131.00p131.00p128.50p3,116
May 30, 2025123.00p125.00p123.00p125.00p4,472
May 29, 2025124.00p131.00p124.00p126.00p7,404
May 28, 2025128.00p130.00p128.00p127.50p8,967
May 27, 2025128.00p128.00p128.00p123.50p771
May 23, 2025128.00p128.00p128.00p123.50p233
May 22, 2025128.00p128.00p101.00p126.00p13,870
May 20, 2025130.00p130.00p130.00p132.50p182
May 19, 2025137.65p139.00p137.65p132.00p422
May 16, 2025134.00p134.00p133.00p132.50p6,957
May 15, 2025149.00p149.00p140.00p140.00p13,488
May 14, 2025152.00p152.00p149.00p150.00p3,568
May 13, 2025149.00p153.00p149.00p149.00p675
May 12, 2025131.00p153.00p121.00p146.00p16,021
May 9, 2025120.00p131.00p112.00p126.00p11,563
May 8, 2025120.00p120.00p112.00p116.00p9
May 7, 2025120.00p120.85p120.00p116.00p14,629
May 2, 2025115.08p118.75p115.08p118.00p3,000
May 1, 2025123.00p127.00p123.00p123.00p151
Apr 30, 2025121.00p121.08p119.00p121.00p13,507
Apr 29, 2025126.00p129.00p125.00p127.00p3,704
Apr 28, 2025132.00p132.42p126.07p130.00p23,581
Apr 25, 2025136.00p136.00p132.00p134.00p9
Apr 24, 2025136.22p136.22p136.10p134.00p10,000
Apr 23, 2025136.00p145.00p136.00p141.00p21,701
Apr 22, 2025131.00p135.00p130.00p133.00p21,528
Apr 17, 2025129.00p132.00p129.00p127.00p3,717
Apr 16, 2025123.00p123.00p123.00p125.50p9
Apr 15, 2025129.50p129.50p129.50p129.50p591
Apr 14, 2025132.00p144.00p131.00p135.00p26,694
Apr 11, 2025130.00p130.00p130.00p126.00p0
Apr 10, 2025127.00p144.00p127.00p125.50p24,365
Apr 9, 2025131.00p131.00p122.00p123.00p7,158
Apr 8, 2025128.00p139.00p128.00p135.00p19,092
Apr 7, 2025117.00p132.00p115.00p121.00p45,281
Apr 4, 2025151.00p155.38p124.00p132.00p35,818
Apr 3, 2025166.00p166.00p155.00p159.00p16,701
Apr 1, 2025184.00p190.00p178.00p181.00p16,839
Mar 27, 2025180.00p180.82p180.00p181.50p7,625
Mar 24, 2025180.82p180.82p180.82p177.00p2,000
Mar 20, 2025180.00p184.00p180.00p184.00p1,695
Mar 19, 2025167.00p167.00p166.00p173.50p1
Mar 18, 2025180.00p180.00p180.00p173.50p1
Mar 17, 2025179.00p179.00p176.60p173.00p6,243
1234
Showing 1 to 50 of 175

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
12 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Paypoint PLC795.004.61
Itv PLC82.834.52
Great Portland Estates PLC356.004.09
Endeavour Mining PLC2,318.003.67
Crest Nicholson Holdings PLC195.843.45
Wh Smith PLC1,107.003.36