Skip to main content
logo
Gulf Marine Services PLC (LON:GMS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
15.92
+0.12 (0.76%)
Dec 19, 2025, 3:15 PM BST

Gulf Marine Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202516.0016.1015.5415.64--2.62%1,099,756
Dec 17, 202515.8616.6015.6216.0616.061.01%792,522
Dec 16, 202515.9816.4015.8615.9015.900.76%598,730
Dec 15, 202515.5015.9815.3215.7815.782.47%794,424
Dec 12, 202515.3816.0015.1015.4015.40-1.28%1,477,504
Dec 11, 202515.6616.3015.2415.6015.60-4.18%1,036,285
Dec 10, 202515.8016.4015.4216.2816.284.36%578,913
Dec 9, 202515.7815.7815.4015.6015.60-1.14%339,498
Dec 8, 202516.6016.6015.5815.7815.78-1.13%730,834
Dec 5, 202515.5016.1215.5015.9615.960.38%637,558
Dec 4, 202515.4615.9815.7215.9015.901.27%410,454
Dec 3, 202515.8015.9415.5215.7015.700.77%383,260
Dec 2, 202516.0016.2015.3615.5815.58-0.76%797,227
Dec 1, 202515.4415.9615.2915.7015.702.21%708,047
Nov 28, 202515.3415.6214.9415.3615.362.95%999,773
Nov 27, 202515.0015.2814.8614.9214.92-1.19%1,354,450
Nov 26, 202516.1815.2415.1015.1015.10-688,806
Nov 25, 202515.0416.1214.9415.1015.100.40%1,299,452
Nov 24, 202515.1016.2014.9415.0415.04-1.31%1,273,152
Nov 21, 202515.3415.3414.8015.2415.24-1.42%1,397,784
Nov 20, 202516.2215.6415.4015.4615.461.05%718,461
Nov 19, 202515.1016.2414.7015.3015.301.19%723,227
Nov 18, 202515.6016.1414.9015.1215.12-2.33%2,117,390
Nov 17, 202516.0016.0015.1615.4815.480.91%905,165
Nov 14, 202516.3016.3014.9815.3415.34-0.39%1,467,681
Nov 13, 202516.2816.3015.4015.4015.40-1.91%937,886
Nov 12, 202516.3816.3815.7015.7015.70-4.27%531,392
Nov 11, 202515.8016.7215.6416.4016.404.46%2,873,337
Nov 10, 202515.6816.1815.5215.7015.70-1.13%1,132,050
Nov 7, 202516.1616.6415.7015.8815.88-2.58%882,753
Nov 6, 202517.0017.1416.1416.3016.30-3.66%1,261,968
Nov 5, 202517.3817.5216.6216.9216.920.95%1,128,286
Nov 4, 202517.0017.5016.6616.7616.76-4.23%839,825
Nov 3, 202516.9017.5416.5617.5017.504.04%1,522,866
Oct 31, 202516.9017.1216.5616.8216.821.82%1,833,255
Oct 30, 202516.3016.6216.0816.5216.521.35%740,662
Oct 29, 202516.1016.3416.1016.3016.300.74%966,975
Oct 28, 202516.1017.4016.1016.1816.18-0.74%939,976
Oct 27, 202516.3416.5016.1016.3016.30-1.21%1,294,874
Oct 24, 202516.8616.8616.3016.5016.50-1.79%1,413,060
Oct 23, 202517.0017.2816.6816.8016.80-1.29%1,665,284
Oct 22, 202516.0017.3816.0017.0217.025.32%2,933,866
Oct 21, 202515.3016.8815.3016.1616.168.17%7,051,101
Oct 20, 202514.8015.2814.7014.9414.941.63%975,389
Oct 17, 202514.8614.9814.6614.7014.70-2.00%1,575,971
Oct 16, 202515.2615.3014.9115.0015.00-1.57%1,923,254
Oct 15, 202515.3015.3014.9415.2415.240.93%2,990,000
Oct 14, 202515.4815.9415.0015.1015.10-2.33%1,840,638
Oct 13, 202515.4415.8415.4215.4615.460.26%982,002
Oct 10, 202515.5015.6015.4015.4215.42-0.52%1,256,498