1. Share Prices

  2. Kosmos Energy LTD (KOS)

75.00p+3.25 (+4.53%)12 Dec 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
Dec 12, 202574.50p75.00p69.00p75.00p42,646
Dec 11, 202581.00p81.00p74.00p71.75p11,069
Dec 10, 202579.50p82.50p79.50p78.25p2,007
Dec 9, 202584.00p89.00p81.00p81.00p3,756
Dec 8, 202583.00p91.50p82.50p87.25p278,633
Dec 5, 202581.00p88.00p80.50p85.75p32,237
Dec 4, 202588.00p88.00p81.07p84.50p9,272
Dec 3, 202588.50p88.50p88.00p84.75p2
Dec 2, 202587.70p87.70p82.00p84.75p474
Dec 1, 202588.00p88.50p88.00p86.25p5,684
Nov 28, 202588.00p88.00p87.80p88.00p4,991
Nov 26, 202588.00p89.00p81.07p84.75p15,836
Nov 25, 202588.50p89.50p84.50p88.50p21,476
Nov 24, 202590.00p94.50p90.00p89.25p4,448
Nov 21, 2025104.00p105.00p91.00p91.00p31,885
Nov 19, 2025105.00p107.00p103.00p103.00p2,811
Nov 18, 2025105.00p110.00p105.00p107.50p2,102
Nov 17, 2025114.00p114.00p105.36p108.00p2,637
Nov 13, 2025108.00p112.00p108.00p110.00p1
Nov 12, 2025114.00p122.00p112.00p111.00p11,755
Nov 11, 2025114.00p122.00p114.00p119.00p8,497
Nov 10, 2025109.00p115.00p105.20p111.50p10,987
Nov 7, 2025105.00p105.00p105.00p107.00p1,145
Nov 6, 2025108.00p110.00p107.00p107.50p20,201
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, 2025120.00p120.00p120.00p120.00p35
Oct 13, 2025121.00p121.00p118.00p121.00p6,525
Oct 10, 2025125.00p129.00p125.00p128.20p375
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, 2025128.00p135.65p119.11p135.65p10,817
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
12345
Showing 1 to 50 of 211

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
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.