Gulf Marine Services PLC (LON:GMS)
London · Delayed Price · Currency is GBP · Price in GBX 18.96
-1.29 (-6.37%)
At close: Mar 6, 2026
Gulf Marine Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.95 | 20.95 | 18.96 | 18.96 | 18.96 | -6.37% | 10,746,364 |
| Mar 5, 2026 | 20.90 | 21.10 | 19.96 | 20.25 | 20.25 | -3.11% | 7,368,867 |
| Mar 4, 2026 | 20.90 | 21.50 | 19.50 | 20.90 | 20.90 | -8.13% | 18,883,115 |
| Mar 3, 2026 | 22.70 | 23.00 | 21.85 | 22.75 | 22.75 | 0.22% | 9,506,865 |
| Mar 2, 2026 | 22.00 | 23.20 | 19.86 | 22.70 | 22.70 | -0.87% | 12,983,310 |
| Feb 27, 2026 | 23.00 | 23.40 | 22.90 | 22.90 | 22.90 | -0.43% | 1,679,686 |
| Feb 26, 2026 | 22.70 | 23.00 | 22.50 | 23.00 | 23.00 | 1.32% | 2,900,747 |
| Feb 25, 2026 | 22.70 | 23.00 | 22.20 | 22.70 | 22.70 | -0.22% | 4,443,564 |
| Feb 24, 2026 | 23.60 | 23.75 | 22.75 | 22.75 | 22.75 | -2.99% | 2,959,410 |
| Feb 23, 2026 | 23.85 | 23.89 | 23.35 | 23.45 | 23.45 | -1.05% | 1,264,792 |
| Feb 20, 2026 | 23.70 | 24.00 | 23.30 | 23.70 | 23.70 | 1.72% | 2,369,195 |
| Feb 19, 2026 | 23.40 | 24.05 | 22.95 | 23.30 | 23.30 | -0.21% | 2,515,662 |
| Feb 18, 2026 | 24.05 | 24.05 | 23.15 | 23.35 | 23.35 | -1.48% | 2,227,796 |
| Feb 17, 2026 | 24.30 | 24.30 | 23.50 | 23.70 | 23.70 | -0.21% | 1,640,534 |
| Feb 16, 2026 | 23.60 | 24.25 | 23.60 | 23.75 | 23.75 | 1.50% | 2,113,178 |
| Feb 13, 2026 | 23.20 | 24.00 | 23.10 | 23.40 | 23.40 | 0.86% | 1,386,954 |
| Feb 12, 2026 | 23.50 | 24.12 | 23.20 | 23.20 | 23.20 | -0.85% | 1,735,501 |
| Feb 11, 2026 | 24.20 | 24.20 | 23.20 | 23.40 | 23.40 | -3.11% | 2,053,701 |
| Feb 10, 2026 | 24.15 | 24.25 | 23.75 | 24.15 | 24.15 | 0.42% | 1,202,017 |
| Feb 9, 2026 | 23.85 | 24.05 | 23.25 | 24.05 | 24.05 | 1.26% | 2,570,565 |
| Feb 6, 2026 | 22.95 | 23.90 | 22.40 | 23.75 | 23.75 | 4.40% | 4,211,664 |
| Feb 5, 2026 | 22.00 | 22.95 | 21.40 | 22.75 | 22.75 | 4.36% | 4,460,503 |
| Feb 4, 2026 | 22.25 | 22.70 | 21.73 | 21.80 | 21.80 | -2.24% | 3,113,932 |
| Feb 3, 2026 | 22.10 | 22.40 | 21.90 | 22.30 | 22.30 | 1.36% | 2,706,099 |
| Feb 2, 2026 | 22.50 | 22.80 | 21.75 | 22.00 | 22.00 | -3.08% | 3,340,430 |
| Jan 30, 2026 | 22.75 | 22.90 | 22.50 | 22.70 | 22.70 | -0.22% | 1,953,763 |
| Jan 29, 2026 | 23.50 | 23.50 | 22.50 | 22.75 | 22.75 | -2.57% | 3,395,333 |
| Jan 28, 2026 | 22.85 | 23.35 | 22.50 | 23.35 | 23.35 | 5.18% | 7,390,837 |
| Jan 27, 2026 | 21.95 | 22.50 | 21.55 | 22.20 | 22.20 | 1.14% | 6,464,335 |
| Jan 26, 2026 | 22.00 | 22.00 | 20.73 | 21.95 | 21.95 | 0.92% | 3,292,893 |
| Jan 23, 2026 | 21.00 | 21.80 | 21.00 | 21.75 | 21.75 | 0.69% | 1,464,931 |
| Jan 22, 2026 | 20.85 | 21.64 | 20.80 | 21.60 | 21.60 | 3.35% | 3,211,517 |
| Jan 21, 2026 | 20.20 | 20.90 | 20.20 | 20.90 | 20.90 | 3.47% | 1,477,490 |
| Jan 20, 2026 | 20.20 | 20.50 | 19.51 | 20.20 | 20.20 | - | 2,004,231 |
| Jan 19, 2026 | 20.90 | 20.90 | 20.00 | 20.20 | 20.20 | -3.35% | 3,262,571 |
| Jan 16, 2026 | 20.80 | 20.90 | 20.60 | 20.90 | 20.90 | 1.46% | 1,697,987 |
| Jan 15, 2026 | 20.75 | 20.95 | 20.44 | 20.60 | 20.60 | -1.20% | 1,659,466 |
| Jan 14, 2026 | 20.90 | 20.95 | 20.40 | 20.85 | 20.85 | 0.48% | 1,125,528 |
| Jan 13, 2026 | 21.00 | 21.23 | 19.98 | 20.75 | 20.75 | -1.19% | 2,337,842 |
| Jan 12, 2026 | 20.75 | 21.30 | 20.50 | 21.00 | 21.00 | 0.24% | 2,962,259 |
| Jan 9, 2026 | 20.30 | 20.95 | 20.00 | 20.95 | 20.95 | 2.95% | 19,377,600 |
| Jan 8, 2026 | 20.40 | 20.45 | 20.00 | 20.35 | 20.35 | -0.25% | 3,153,479 |
| Jan 7, 2026 | 19.80 | 20.42 | 19.80 | 20.40 | 20.40 | 4.83% | 7,169,343 |
| Jan 6, 2026 | 19.50 | 19.80 | 18.88 | 19.46 | 19.46 | 2.96% | 2,899,423 |
| Jan 5, 2026 | 19.08 | 19.48 | 18.70 | 18.90 | 18.90 | 0.21% | 2,026,142 |
| Jan 2, 2026 | 19.50 | 19.74 | 18.77 | 18.86 | 18.86 | -3.28% | 1,711,371 |
| Dec 31, 2025 | 19.40 | 19.68 | 18.95 | 19.50 | 19.50 | 1.25% | 1,100,543 |
| Dec 30, 2025 | 19.00 | 19.96 | 18.80 | 19.26 | 19.26 | 2.67% | 5,588,716 |
| Dec 29, 2025 | 18.78 | 19.40 | 18.50 | 18.76 | 18.76 | -0.11% | 1,587,867 |
| Dec 24, 2025 | 18.70 | 19.43 | 18.28 | 18.78 | 18.78 | 3.64% | 4,303,766 |