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
28th Sep 2026 (Mon) 2.70 2.72 2.56 2.58 1,416,329
25th Sep 2026 (Fri) 2.715 2.745 2.615 2.65 720,869
24th Sep 2026 (Thu) 2.70 2.85 2.69 2.79 477,491
23rd Sep 2026 (Wed) 2.61 2.69 2.555 2.65 1,144,465
22nd Sep 2026 (Tue) 2.55 2.63 2.535 2.57 781,055
21st Sep 2026 (Mon) 2.62 2.66 2.59 2.63 744,721
18th Sep 2026 (Fri) 2.84 2.85 2.72 2.73 434,066
17th Sep 2026 (Thu) 2.82 2.88 2.81 2.84 572,656
16th Sep 2026 (Wed) 2.98 3.00 2.85 2.87 791,893
15th Sep 2026 (Tue) 2.965 3.10 2.95 3.09 896,131
14th Sep 2026 (Mon) 3.115 3.15 2.89 2.92 1,117,049
11th Sep 2026 (Fri) 2.915 3.04 2.91 3.02 629,523
10th Sep 2026 (Thu) 2.94 3.00 2.87 2.94 1,252,655
9th Sep 2026 (Wed) 2.94 2.96 2.835 2.87 731,436
8th Sep 2026 (Tue) 2.885 2.91 2.80 2.85 358,846
7th Sep 2026 (Mon) 2.765 2.80 2.68 2.78 1,044,788
4th Sep 2026 (Fri) 2.765 2.80 2.68 2.78 1,044,788
3rd Sep 2026 (Thu) 2.94 2.95 2.81 2.82 471,110
2nd Sep 2026 (Wed) 2.90 3.00 2.88 2.93 580,621
1st Sep 2026 (Tue) 2.93 2.98 2.85 2.95 716,474
31st Aug 2026 (Mon) 2.89 2.91 2.805 2.86 306,496
28th Aug 2026 (Fri) 2.855 2.87 2.73 2.76 574,934
27th Aug 2026 (Thu) 2.81 2.90 2.755 2.87 768,586
26th Aug 2026 (Wed) 2.615 2.80 2.59 2.78 1,101,873
25th Aug 2026 (Tue) 2.745 2.79 2.70 2.73 507,835
24th Aug 2026 (Mon) 2.90 2.945 2.82 2.86 429,971
21st Aug 2026 (Fri) 3.02 3.06 2.94 2.96 1,266,030
20th Aug 2026 (Thu) 2.90 3.035 2.875 3.02 1,505,353
19th Aug 2026 (Wed) 2.755 2.86 2.73 2.82 1,379,992
18th Aug 2026 (Tue) 2.69 2.75 2.58 2.74 962,348
17th Aug 2026 (Mon) 2.56 2.62 2.50 2.60 286,137
14th Aug 2026 (Fri) 2.54 2.60 2.53 2.54 449,905
13th Aug 2026 (Thu) 2.46 2.54 2.40 2.53 522,085
12th Aug 2026 (Wed) 2.525 2.525 2.47 2.51 545,483
11th Aug 2026 (Tue) 2.50 2.575 2.485 2.56 423,864
10th Aug 2026 (Mon) 2.55 2.58 2.50 2.51 599,475
7th Aug 2026 (Fri) 2.41 2.585 2.40 2.48 770,905
6th Aug 2026 (Thu) 2.43 2.53 2.38 2.47 1,038,533
5th Aug 2026 (Wed) 2.40 2.40 2.315 2.35 1,104,703
4th Aug 2026 (Tue) 2.40 2.43 2.325 2.42 969,853
3rd Aug 2026 (Mon) 2.56 2.61 2.485 2.53 1,823,998
31st Jul 2026 (Fri) 2.58 2.705 2.58 2.69 2,636,280
30th Jul 2026 (Thu) 2.42 2.58 2.40 2.56 964,445
29th Jul 2026 (Wed) 2.49 2.50 2.40 2.48 592,126
FTSE 100 Latest
Value10,684.88
Change-10.37