Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kosmos Energy L (KOS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.91 2.985 2.78 2.92 1,497,795
2nd Apr 2026 (Thu) 2.91 2.985 2.78 2.92 1,497,795
1st Apr 2026 (Wed) 2.65 2.74 2.605 2.69 1,066,297
31st Mar 2026 (Tue) 2.90 3.005 2.70 2.78 1,156,786
30th Mar 2026 (Mon) 2.99 3.015 2.89 2.96 798,690
27th Mar 2026 (Fri) 2.92 2.93 2.775 2.91 1,267,208
26th Mar 2026 (Thu) 2.72 3.00 2.72 2.87 1,745,851
25th Mar 2026 (Wed) 2.68 2.705 2.62 2.66 1,002,722
24th Mar 2026 (Tue) 2.755 2.845 2.68 2.72 861,857
23rd Mar 2026 (Mon) 2.575 2.80 2.56 2.69 748,120
20th Mar 2026 (Fri) 2.87 3.01 2.80 2.84 1,412,172
19th Mar 2026 (Thu) 2.67 2.99 2.62 2.98 1,742,205
18th Mar 2026 (Wed) 2.48 2.66 2.48 2.66 1,270,288
17th Mar 2026 (Tue) 2.34 2.465 2.27 2.40 2,661,797
16th Mar 2026 (Mon) 2.29 2.46 2.25 2.32 2,331,766
13th Mar 2026 (Fri) 2.255 2.405 2.23 2.33 1,864,760
12th Mar 2026 (Thu) 2.09 2.29 2.035 2.28 2,430,534
11th Mar 2026 (Wed) 1.955 2.05 1.89 2.01 8,474,884
10th Mar 2026 (Tue) 2.44 2.52 2.26 2.41 1,661,776
9th Mar 2026 (Mon) 2.69 2.76 2.50 2.56 1,470,578
6th Mar 2026 (Fri) 2.62 2.68 2.51 2.57 1,055,198
5th Mar 2026 (Thu) 2.58 2.69 2.465 2.53 671,501
4th Mar 2026 (Wed) 2.47 2.58 2.32 2.54 1,217,599
3rd Mar 2026 (Tue) 2.40 2.66 2.27 2.57 635,545
2nd Mar 2026 (Mon) 2.52 2.54 2.135 2.40 1,616,025
27th Feb 2026 (Fri) 2.21 2.33 2.175 2.33 1,519,184
26th Feb 2026 (Thu) 2.16 2.20 2.135 2.20 645,558
25th Feb 2026 (Wed) 2.12 2.12 2.09 2.09 0
24th Feb 2026 (Tue) 2.12 2.23 2.12 2.23 0
23rd Feb 2026 (Mon) 2.12 2.16 2.025 2.06 781,334
20th Feb 2026 (Fri) 1.98 2.195 1.98 2.16 2,324,806
19th Feb 2026 (Thu) 1.74 1.855 1.74 1.77 973,093
18th Feb 2026 (Wed) 1.645 1.72 1.62 1.70 571,693
17th Feb 2026 (Tue) 1.69 1.72 1.515 1.58 506,747
16th Feb 2026 (Mon) 1.65 1.725 1.555 1.68 508,391
13th Feb 2026 (Fri) 1.65 1.725 1.555 1.68 508,391
12th Feb 2026 (Thu) 1.78 1.78 1.585 1.62 357,060
11th Feb 2026 (Wed) 1.67 1.82 1.645 1.82 1,772,220
10th Feb 2026 (Tue) 1.58 1.655 1.53 1.60 714,048
9th Feb 2026 (Mon) 1.46 1.56 1.455 1.55 508,649
6th Feb 2026 (Fri) 1.31 1.49 1.295 1.48 850,653
FTSE 100 Latest
Value10,436.29
Change71.50