1. Share Prices

  2. Kosmos Energy LTD (KOS)

111.50p+1.00 (+0.91%)04 Nov 2025, 14:44
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
Nov 4, 2025114.00p115.00p114.00p111.50p9,447
Nov 3, 2025116.00p124.00p114.00p110.50p12,532
Oct 31, 2025124.00p124.00p124.00p121.00p11
Oct 30, 2025118.90p124.00p118.90p121.00p382
Oct 29, 2025125.00p125.00p124.00p125.00p2,002
Oct 28, 2025118.00p125.00p118.00p120.50p13,336
Oct 27, 2025119.05p125.00p118.00p121.50p3,093
Oct 24, 2025121.00p125.00p118.28p121.50p14,199
Oct 23, 2025113.00p121.00p113.00p118.50p17,522
Oct 22, 2025113.00p113.00p113.00p109.50p317
Oct 21, 2025113.00p113.00p113.00p109.50p4
Oct 17, 2025111.00p118.00p109.00p110.50p12,422
Oct 16, 2025118.00p121.70p118.00p116.50p10,118
Oct 15, 2025128.00p128.00p119.00p120.00p4,112
Oct 14, 2025120.00p124.50p120.00p123.50p1,040
Oct 13, 2025121.00p121.00p118.00p121.00p6,525
Oct 10, 2025125.00p129.00p125.00p123.50p375
Oct 9, 2025140.00p140.00p128.00p127.50p23,213
Oct 8, 2025131.00p131.00p131.00p135.00p1,491
Oct 7, 2025137.00p140.00p137.00p135.00p2,347
Oct 6, 2025128.00p135.65p119.11p132.50p19,199
Oct 3, 2025117.00p128.06p117.00p124.50p8,383
Oct 2, 2025125.00p126.00p124.20p121.50p13,679
Sep 30, 2025125.00p125.00p123.00p119.00p9,968
Sep 29, 2025138.00p140.00p130.00p128.50p11,114
Sep 25, 2025135.00p135.00p129.67p133.00p6,042
Sep 24, 2025128.00p128.00p128.00p131.50p83
Sep 23, 2025130.00p135.00p130.00p131.50p87,668
Sep 22, 2025127.00p136.00p120.64p126.00p13,259
Sep 19, 2025127.00p135.00p127.00p131.00p5,301
Sep 18, 2025132.00p133.00p132.00p132.50p4,000
Sep 17, 2025124.00p131.10p124.00p127.50p16,834
Sep 16, 2025118.00p119.20p118.00p121.50p1,003
Sep 15, 2025122.00p126.00p122.00p120.00p1,767
Sep 12, 2025120.00p124.00p120.00p119.50p191
Sep 11, 2025122.00p123.00p120.20p122.50p11,747
Sep 10, 2025121.00p122.00p121.00p121.00p1,200
Sep 9, 2025120.00p120.00p120.00p120.00p1,999
Sep 8, 2025127.00p134.00p124.00p126.00p3,014
Sep 3, 2025135.30p135.30p135.30p132.50p366
Sep 2, 2025136.00p136.00p129.00p132.50p18
Sep 1, 2025129.00p135.30p129.00p132.50p2,736
Aug 28, 2025136.00p145.00p133.00p132.50p16,105
Aug 27, 2025136.00p136.00p136.00p140.50p1,688
Aug 26, 2025138.40p142.00p136.54p140.50p735
Aug 22, 2025126.00p135.00p126.00p134.50p13,271
Aug 21, 2025126.00p127.00p120.00p123.00p4,295
Aug 20, 2025124.00p126.11p119.00p122.50p9,969
Aug 19, 2025127.00p129.00p118.00p126.50p13,258
Aug 18, 2025128.00p136.00p124.24p127.00p24,404
1234
Showing 1 to 50 of 200

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.