Gulf Marine Services PLC (LON:GMS)
London · Delayed Price · Currency is GBP · Price in GBX 20.30
-0.30 (-1.46%)
Aug 1, 2025, 4:35 PM BST
Gulf Marine Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.80 | 20.80 | 20.00 | 20.30 | 20.30 | -1.46% | 1,454,591 |
| Jul 31, 2025 | 20.30 | 20.70 | 19.74 | 20.60 | 20.60 | 1.48% | 1,043,069 |
| Jul 30, 2025 | 19.98 | 20.55 | 19.96 | 20.30 | 20.30 | 1.25% | 1,079,315 |
| Jul 29, 2025 | 21.00 | 21.75 | 19.74 | 20.05 | 20.05 | -2.43% | 1,368,502 |
| Jul 28, 2025 | 20.19 | 21.35 | 19.62 | 20.55 | 20.55 | 1.23% | 2,371,102 |
| Jul 25, 2025 | 20.15 | 20.50 | 19.59 | 20.30 | 20.30 | 1.50% | 751,131 |
| Jul 24, 2025 | 20.15 | 20.15 | 19.63 | 20.00 | 20.00 | -0.25% | 883,427 |
| Jul 23, 2025 | 19.96 | 20.40 | 19.60 | 20.05 | 20.05 | 1.47% | 1,340,630 |
| Jul 22, 2025 | 19.02 | 20.00 | 19.02 | 19.76 | 19.76 | 2.60% | 709,156 |
| Jul 21, 2025 | 19.00 | 19.88 | 18.98 | 19.26 | 19.26 | 1.05% | 1,520,516 |
| Jul 18, 2025 | 19.91 | 19.98 | 19.06 | 19.06 | 19.06 | 0.21% | 444,255 |
| Jul 17, 2025 | 19.00 | 20.55 | 18.92 | 19.02 | 19.02 | -3.26% | 1,980,020 |
| Jul 16, 2025 | 20.30 | 20.30 | 19.27 | 19.66 | 19.66 | 1.03% | 728,093 |
| Jul 15, 2025 | 20.07 | 20.65 | 19.30 | 19.46 | 19.46 | -0.31% | 1,115,774 |
| Jul 14, 2025 | 19.66 | 20.20 | 19.38 | 19.52 | 19.52 | -2.64% | 954,994 |
| Jul 11, 2025 | 19.66 | 20.20 | 19.66 | 20.05 | 20.05 | -1.47% | 491,799 |
| Jul 10, 2025 | 19.97 | 20.65 | 19.97 | 20.35 | 20.35 | 1.95% | 829,130 |
| Jul 9, 2025 | 20.40 | 20.40 | 19.70 | 19.96 | 19.96 | -0.20% | 992,779 |
| Jul 8, 2025 | 19.94 | 20.06 | 19.44 | 20.00 | 20.00 | 1.73% | 796,639 |
| Jul 7, 2025 | 19.96 | 19.98 | 19.18 | 19.66 | 19.66 | 1.55% | 2,093,636 |
| Jul 4, 2025 | 19.98 | 19.98 | 19.04 | 19.36 | 19.36 | -1.73% | 615,924 |
| Jul 3, 2025 | 19.72 | 19.95 | 19.00 | 19.70 | 19.70 | 2.07% | 1,578,919 |
| Jul 2, 2025 | 19.02 | 19.64 | 19.00 | 19.30 | 19.30 | -0.82% | 1,544,529 |
| Jul 1, 2025 | 19.49 | 20.25 | 19.18 | 19.46 | 19.46 | -0.82% | 1,020,893 |
| Jun 30, 2025 | 20.50 | 20.50 | 19.30 | 19.62 | 19.62 | -1.90% | 986,654 |
| Jun 27, 2025 | 20.54 | 20.55 | 19.32 | 20.00 | 20.00 | -0.25% | 348,930 |
| Jun 26, 2025 | 19.76 | 20.25 | 19.66 | 20.05 | 20.05 | 3.56% | 930,520 |
| Jun 25, 2025 | 19.36 | 19.94 | 19.24 | 19.36 | 19.36 | -3.01% | 1,206,538 |
| Jun 24, 2025 | 18.90 | 20.58 | 18.44 | 19.96 | 19.96 | 6.17% | 4,587,298 |
| Jun 23, 2025 | 21.00 | 21.00 | 18.50 | 18.80 | 18.80 | -6.93% | 4,740,970 |
| Jun 20, 2025 | 19.80 | 20.95 | 19.36 | 20.20 | 20.20 | 3.48% | 2,114,293 |
| Jun 19, 2025 | 19.93 | 20.20 | 19.34 | 19.52 | 19.52 | -2.89% | 2,023,693 |
| Jun 18, 2025 | 21.00 | 21.00 | 19.86 | 20.10 | 20.10 | -1.71% | 1,778,784 |
| Jun 17, 2025 | 19.50 | 21.05 | 19.50 | 20.45 | 20.45 | 5.09% | 1,766,641 |
| Jun 16, 2025 | 19.80 | 20.60 | 19.29 | 19.46 | 19.46 | -1.62% | 3,015,814 |
| Jun 13, 2025 | 21.95 | 21.95 | 19.39 | 19.78 | 19.78 | -9.06% | 4,985,656 |
| Jun 12, 2025 | 20.30 | 21.77 | 20.05 | 21.75 | 21.75 | 4.82% | 3,572,599 |
| Jun 11, 2025 | 20.97 | 21.65 | 20.70 | 20.75 | 20.75 | -1.43% | 596,197 |
| Jun 10, 2025 | 21.75 | 21.75 | 20.95 | 21.05 | 21.05 | -3.22% | 2,454,864 |
| Jun 9, 2025 | 21.75 | 21.75 | 21.05 | 21.75 | 21.75 | 0.23% | 1,628,973 |
| Jun 6, 2025 | 21.68 | 21.80 | 21.35 | 21.70 | 21.70 | 0.23% | 1,326,631 |
| Jun 5, 2025 | 20.95 | 21.80 | 20.40 | 21.65 | 21.65 | 3.10% | 3,466,398 |
| Jun 4, 2025 | 20.43 | 21.30 | 19.94 | 21.00 | 21.00 | 2.44% | 4,414,895 |
| Jun 3, 2025 | 20.55 | 20.65 | 20.05 | 20.50 | 20.50 | 0.49% | 1,094,790 |
| Jun 2, 2025 | 19.70 | 20.60 | 19.37 | 20.40 | 20.40 | 3.03% | 5,399,717 |
| May 30, 2025 | 18.99 | 20.00 | 18.99 | 19.80 | 19.80 | 2.06% | 4,617,478 |
| May 29, 2025 | 19.10 | 19.50 | 18.66 | 19.40 | 19.40 | 1.15% | 1,295,737 |
| May 28, 2025 | 17.76 | 19.24 | 17.76 | 19.18 | 19.18 | 2.02% | 5,298,652 |
| May 27, 2025 | 17.50 | 18.92 | 17.50 | 18.80 | 18.80 | 3.87% | 1,020,271 |
| May 23, 2025 | 18.20 | 18.68 | 17.84 | 18.10 | 18.10 | -2.06% | 1,461,743 |