Shares Magazine
131.50p-0.50 (-0.38%)14 Aug 2025, 16:18
Kosmos Energy LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 14, 2025 | 136.00p | 136.00p | 136.00p | 131.50p | 3 |
| Aug 13, 2025 | 128.00p | 134.00p | 128.00p | 132.00p | 12,133 |
| Aug 12, 2025 | 136.00p | 138.57p | 135.00p | 132.00p | 38,001 |
| Aug 11, 2025 | 137.00p | 142.00p | 132.00p | 132.00p | 24,602 |
| Aug 8, 2025 | 136.00p | 146.00p | 136.00p | 140.50p | 11,177 |
| Aug 7, 2025 | 144.00p | 147.24p | 144.00p | 139.50p | 13,609 |
| Aug 6, 2025 | 141.00p | 145.00p | 140.00p | 145.00p | 18,312 |
| Aug 5, 2025 | 141.00p | 146.00p | 140.00p | 137.50p | 5,823 |
| Aug 4, 2025 | 144.00p | 146.00p | 135.00p | 140.00p | 23,764 |
| Aug 1, 2025 | 162.00p | 170.00p | 152.00p | 151.00p | 13,154 |
| Jul 31, 2025 | 181.00p | 181.69p | 167.00p | 170.00p | 27,450 |
| Jul 30, 2025 | 169.00p | 175.00p | 169.00p | 172.00p | 18 |
| Jul 29, 2025 | 180.00p | 182.00p | 169.00p | 175.00p | 2,794 |
| Jul 28, 2025 | 165.00p | 176.00p | 165.00p | 174.50p | 4,585 |
| Jul 25, 2025 | 176.00p | 176.00p | 166.50p | 168.50p | 4,866 |
| Jul 24, 2025 | 160.00p | 161.00p | 154.00p | 167.00p | 6,281 |
| Jul 22, 2025 | 153.00p | 155.58p | 149.84p | 151.00p | 2,783 |
| Jul 18, 2025 | 149.00p | 150.00p | 148.00p | 157.50p | 7,451 |
| Jul 17, 2025 | 142.00p | 143.00p | 136.33p | 143.00p | 8,779 |
| Jul 16, 2025 | 152.00p | 152.00p | 145.00p | 139.00p | 8,406 |
| Jul 11, 2025 | 160.00p | 164.00p | 160.00p | 158.00p | 3,794 |
| Jul 10, 2025 | 160.00p | 160.00p | 152.35p | 155.00p | 709 |
| Jul 9, 2025 | 160.00p | 160.00p | 159.00p | 159.00p | 1,954 |
| Jul 8, 2025 | 154.00p | 160.00p | 154.00p | 155.50p | 322 |
| Jul 7, 2025 | 143.00p | 161.68p | 143.00p | 151.50p | 37,754 |
| Jul 4, 2025 | 139.00p | 148.00p | 139.00p | 143.50p | 392 |
| Jul 3, 2025 | 137.00p | 144.00p | 137.00p | 142.00p | 55,213 |
| Jul 2, 2025 | 131.00p | 132.00p | 131.00p | 133.50p | 7,804 |
| Jul 1, 2025 | 135.00p | 142.00p | 132.00p | 129.50p | 6,010 |
| Jun 30, 2025 | 135.00p | 135.00p | 135.00p | 135.00p | 1,400 |
| Jun 27, 2025 | 141.00p | 141.00p | 135.00p | 140.50p | 10,007 |
| Jun 26, 2025 | 142.00p | 142.00p | 136.95p | 148.00p | 2,758 |
| Jun 25, 2025 | 150.00p | 150.00p | 141.79p | 148.00p | 5,300 |
| Jun 24, 2025 | 155.00p | 157.95p | 147.00p | 149.00p | 12,853 |
| Jun 23, 2025 | 174.00p | 174.00p | 160.00p | 161.00p | 22,381 |
| Jun 20, 2025 | 171.00p | 172.00p | 171.00p | 172.00p | 2,145 |
| Jun 18, 2025 | 171.00p | 171.00p | 162.75p | 164.50p | 1,203 |
| Jun 17, 2025 | 161.00p | 167.28p | 161.00p | 165.00p | 19,809 |
| Jun 16, 2025 | 164.00p | 175.25p | 155.00p | 155.00p | 26,599 |
| Jun 13, 2025 | 154.00p | 166.00p | 151.00p | 165.00p | 18,663 |
| Jun 10, 2025 | 138.00p | 149.00p | 138.00p | 147.00p | 13,117 |
| Jun 9, 2025 | 144.00p | 144.00p | 140.00p | 139.00p | 1,739 |
| Jun 6, 2025 | 137.00p | 140.00p | 137.00p | 139.00p | 20,681 |
| Jun 5, 2025 | 128.00p | 128.00p | 128.00p | 132.50p | 672 |
| Jun 4, 2025 | 128.00p | 128.00p | 128.00p | 132.50p | 50 |
| Jun 3, 2025 | 125.00p | 125.00p | 124.00p | 124.00p | 6,655 |
| Jun 2, 2025 | 131.00p | 131.00p | 131.00p | 128.50p | 3,116 |
| May 30, 2025 | 123.00p | 125.00p | 123.00p | 125.00p | 4,472 |
| May 29, 2025 | 124.00p | 131.00p | 124.00p | 126.00p | 7,404 |
| May 28, 2025 | 128.00p | 130.00p | 128.00p | 127.50p | 8,967 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 389.54 | 7.79 |
| Auction Technology Group PLC | 351.50 | 4.93 |
| Wizz Air Holdings PLC | 1,387.50 | 3.62 |
| Anglo American PLC | 2,197.00 | 3.49 |
| Hunting PLC | 306.30 | 3.13 |
| Glencore PLC | 302.88 | 2.85 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Avon Technologies PLC | 1,982.00 | -3.55 |
| Rolls-Royce Holdings PLC | 1,072.50 | -2.63 |
| Rightmove PLC | 761.40 | -2.06 |
| Qinetiq Group PLC | 477.20 | -2.05 |
| Supermarket Income Reit PLC | 79.40 | -2.10 |
| British American Tobacco PLC | 4,156.00 | -1.93 |