Gulf Marine Services PLC (LON:GMS)
London · Delayed Price · Currency is GBP · Price in GBX 19.16
-0.04 (-0.21%)
Aug 22, 2025, 4:35 PM BST
Gulf Marine Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 19.26 | 19.38 | 18.87 | 19.16 | 19.16 | -0.21% | 385,588 |
| 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 |
| Aug 5, 2025 | 20.13 | 20.20 | 19.80 | 19.90 | 19.90 | -0.75% | 759,515 |
| Aug 4, 2025 | 19.80 | 20.60 | 19.80 | 20.05 | 20.05 | -1.23% | 1,181,164 |
| Aug 1, 2025 | 20.80 | 20.80 | 20.00 | 20.30 | 20.30 | -1.46% | 1,454,592 |
| 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 |