1. Share Prices

  2. Kosmos Energy LTD (KOS)

120.00p-6.00 (-4.76%)09 Sep 2025, 16:26
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
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
Aug 15, 2025136.00p136.00p128.00p132.00p5
Aug 14, 2025136.00p136.00p136.00p131.50p3
Aug 13, 2025128.00p134.00p128.00p132.00p12,133
Aug 12, 2025136.00p138.57p135.00p132.00p38,001
Aug 11, 2025137.00p142.00p132.00p132.00p24,602
Aug 8, 2025136.00p146.00p136.00p140.50p11,177
Aug 7, 2025144.00p147.24p144.00p139.50p13,609
Aug 6, 2025141.00p145.00p140.00p145.00p18,312
Aug 5, 2025141.00p146.00p140.00p137.50p5,823
Aug 4, 2025144.00p146.00p135.00p140.00p23,764
Aug 1, 2025162.00p170.00p152.00p151.00p13,154
Jul 31, 2025181.00p181.69p167.00p170.00p27,450
Jul 30, 2025169.00p175.00p169.00p172.00p18
Jul 29, 2025180.00p182.00p169.00p175.00p2,794
Jul 28, 2025165.00p176.00p165.00p174.50p4,585
Jul 25, 2025176.00p176.00p166.50p168.50p4,866
Jul 24, 2025160.00p161.00p154.00p167.00p6,281
Jul 22, 2025153.00p155.58p149.84p151.00p2,783
Jul 18, 2025149.00p150.00p148.00p157.50p7,451
Jul 17, 2025142.00p143.00p136.33p143.00p8,779
Jul 16, 2025152.00p152.00p145.00p139.00p8,406
Jul 11, 2025160.00p164.00p160.00p158.00p3,794
Jul 10, 2025160.00p160.00p152.35p155.00p709
Jul 9, 2025160.00p160.00p159.00p159.00p1,954
Jul 8, 2025154.00p160.00p154.00p155.50p322
Jul 7, 2025143.00p161.68p143.00p151.50p37,754
Jul 4, 2025139.00p148.00p139.00p143.50p392
Jul 3, 2025137.00p144.00p137.00p142.00p55,213
Jul 2, 2025131.00p132.00p131.00p133.50p7,804
Jul 1, 2025135.00p142.00p132.00p129.50p6,010
Jun 30, 2025135.00p135.00p135.00p135.00p1,400
Jun 27, 2025141.00p141.00p135.00p140.50p10,007
Jun 26, 2025142.00p142.00p136.95p148.00p2,758
Jun 25, 2025150.00p150.00p141.79p148.00p5,300
Jun 24, 2025155.00p157.95p147.00p149.00p12,853
Jun 23, 2025174.00p174.00p160.00p161.00p22,381
Jun 20, 2025171.00p172.00p171.00p172.00p2,145
Jun 18, 2025171.00p171.00p162.75p164.50p1,203
1234
Showing 1 to 50 of 195

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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.