Gulf Marine Services PLC (LON:GMS)
London · Delayed Price · Currency is GBP · Price in GBX 15.24
+0.14 (0.93%)
Oct 15, 2025, 4:39 PM BST
Gulf Marine Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 15.30 | 15.30 | 14.94 | 15.06 | 15.06 | -0.26% | 1,412,530 |
| Oct 14, 2025 | 15.67 | 15.94 | 15.00 | 15.10 | 15.10 | -2.33% | 1,340,637 |
| Oct 13, 2025 | 15.44 | 15.84 | 15.42 | 15.46 | 15.46 | 0.26% | 982,002 |
| Oct 10, 2025 | 15.50 | 15.60 | 15.40 | 15.42 | 15.42 | -0.52% | 1,256,498 |
| Oct 9, 2025 | 15.58 | 15.78 | 15.40 | 15.50 | 15.50 | -0.64% | 2,210,813 |
| Oct 8, 2025 | 16.10 | 16.10 | 15.48 | 15.60 | 15.60 | -0.64% | 4,499,535 |
| Oct 7, 2025 | 15.82 | 16.00 | 15.54 | 15.70 | 15.70 | -0.76% | 1,619,799 |
| Oct 6, 2025 | 16.50 | 16.50 | 15.81 | 15.82 | 15.82 | -3.06% | 1,537,372 |
| Oct 3, 2025 | 15.52 | 16.40 | 15.52 | 16.32 | 16.32 | 1.49% | 788,596 |
| Oct 2, 2025 | 16.36 | 16.36 | 16.02 | 16.08 | 16.08 | -0.74% | 968,051 |
| Oct 1, 2025 | 16.40 | 16.40 | 15.96 | 16.20 | 16.20 | -0.25% | 1,515,273 |
| Sep 30, 2025 | 15.62 | 16.30 | 15.57 | 16.24 | 16.24 | 3.44% | 1,805,594 |
| Sep 29, 2025 | 16.10 | 16.18 | 15.70 | 15.70 | 15.70 | -2.36% | 2,932,482 |
| Sep 26, 2025 | 15.98 | 16.42 | 15.88 | 16.08 | 16.08 | 0.75% | 1,795,352 |
| Sep 25, 2025 | 16.20 | 16.28 | 15.80 | 15.96 | 15.96 | 0.50% | 1,078,281 |
| Sep 24, 2025 | 15.76 | 16.09 | 15.66 | 15.88 | 15.88 | 1.02% | 806,244 |
| Sep 23, 2025 | 15.90 | 15.90 | 15.60 | 15.72 | 15.72 | -1.13% | 2,521,136 |
| Sep 22, 2025 | 16.78 | 16.78 | 15.72 | 15.90 | 15.90 | -1.36% | 6,233,361 |
| Sep 19, 2025 | 16.80 | 16.80 | 16.02 | 16.12 | 16.12 | -0.12% | 5,404,711 |
| Sep 18, 2025 | 16.81 | 16.81 | 16.06 | 16.14 | 16.14 | -1.34% | 2,340,449 |
| Sep 17, 2025 | 17.24 | 17.24 | 16.24 | 16.36 | 16.36 | -2.15% | 3,392,396 |
| Sep 16, 2025 | 17.40 | 17.50 | 16.52 | 16.72 | 16.72 | -2.90% | 2,279,511 |
| Sep 15, 2025 | 16.59 | 17.50 | 16.29 | 17.22 | 17.22 | 2.74% | 4,738,073 |
| Sep 12, 2025 | 16.60 | 16.78 | 16.20 | 16.76 | 16.76 | 1.09% | 2,939,157 |
| Sep 11, 2025 | 17.40 | 17.42 | 16.24 | 16.58 | 16.58 | -3.49% | 3,262,752 |
| Sep 10, 2025 | 17.10 | 17.40 | 16.91 | 17.18 | 17.18 | 2.26% | 5,491,271 |
| Sep 9, 2025 | 18.20 | 18.24 | 16.20 | 16.80 | 16.80 | -7.69% | 22,223,424 |
| Sep 8, 2025 | 18.24 | 18.66 | 18.10 | 18.20 | 18.20 | 0.55% | 428,983 |
| Sep 5, 2025 | 18.60 | 18.82 | 18.10 | 18.10 | 18.10 | -2.16% | 834,795 |
| Sep 4, 2025 | 18.30 | 18.58 | 18.20 | 18.50 | 18.50 | 0.65% | 602,715 |
| Sep 3, 2025 | 18.70 | 18.70 | 18.38 | 18.38 | 18.38 | -0.65% | 1,176,096 |
| Sep 2, 2025 | 18.64 | 18.83 | 18.46 | 18.50 | 18.50 | -1.91% | 2,454,433 |
| Sep 1, 2025 | 18.74 | 19.48 | 18.70 | 18.86 | 18.86 | -0.74% | 1,427,136 |
| Aug 29, 2025 | 18.98 | 19.00 | 18.74 | 19.00 | 19.00 | 0.11% | 1,432,636 |
| Aug 28, 2025 | 18.64 | 19.10 | 18.64 | 18.98 | 18.98 | 0.21% | 1,053,661 |
| Aug 27, 2025 | 19.24 | 19.42 | 18.76 | 18.94 | 18.94 | -1.25% | 1,267,545 |
| Aug 26, 2025 | 19.50 | 19.50 | 18.77 | 19.18 | 19.18 | 0.10% | 897,848 |
| Aug 22, 2025 | 19.26 | 19.38 | 18.87 | 19.16 | 19.16 | -0.21% | 385,589 |
| Aug 21, 2025 | 19.16 | 19.20 | 18.80 | 19.20 | 19.20 | - | 402,562 |
| Aug 20, 2025 | 19.16 | 19.20 | 18.79 | 19.20 | 19.20 | 0.31% | 577,749 |
| Aug 19, 2025 | 18.64 | 19.20 | 18.64 | 19.14 | 19.14 | 0.21% | 484,451 |
| Aug 18, 2025 | 19.00 | 19.20 | 18.76 | 19.10 | 19.10 | 1.38% | 957,612 |
| Aug 15, 2025 | 19.20 | 19.20 | 18.80 | 18.84 | 18.84 | -1.36% | 623,340 |
| Aug 14, 2025 | 19.38 | 20.65 | 18.92 | 19.10 | 19.10 | -1.55% | 783,473 |
| Aug 13, 2025 | 20.80 | 20.80 | 19.34 | 19.40 | 19.40 | -0.72% | 1,123,729 |
| Aug 12, 2025 | 20.25 | 20.25 | 19.36 | 19.54 | 19.54 | -0.31% | 537,960 |
| Aug 11, 2025 | 19.28 | 20.45 | 19.28 | 19.60 | 19.60 | - | 412,250 |
| Aug 8, 2025 | 20.20 | 20.20 | 19.60 | 19.60 | 19.60 | -0.71% | 388,115 |
| Aug 7, 2025 | 19.67 | 20.20 | 19.60 | 19.74 | 19.74 | -0.10% | 808,244 |
| Aug 6, 2025 | 19.91 | 20.20 | 19.42 | 19.76 | 19.76 | -0.70% | 1,145,755 |