1. Share Prices

  2. Kosmos Energy LTD (KOS)

145.00p+5.00 (+3.57%)05 Aug 2025, 08:06
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
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
Jun 17, 2025161.00p167.28p161.00p165.00p19,809
Jun 16, 2025164.00p175.25p155.00p155.00p26,599
Jun 13, 2025154.00p166.00p151.00p165.00p18,663
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
1234
Showing 1 to 50 of 196

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,318.5014.25
Oxford Nanopore Technologies PLC211.246.47
Keller Group PLC1,400.006.22
Fresnillo PLC1,511.005.37
Hunting PLC308.505.29
Travis Perkins PLC559.004.49