Gulf Marine Services PLC (LON:GMS)
London · Delayed Price · Currency is GBP · Price in GBX 17.90
-0.32 (-1.76%)
At close: Mar 27, 2026
Gulf Marine Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.46 | 18.78 | 17.90 | 17.90 | 17.90 | -1.76% | 2,309,462 |
| Mar 26, 2026 | 18.30 | 18.40 | 17.52 | 18.22 | 18.22 | -0.98% | 2,144,817 |
| Mar 25, 2026 | 18.56 | 18.68 | 16.98 | 18.40 | 18.40 | 7.98% | 5,735,594 |
| Mar 24, 2026 | 16.86 | 17.16 | 16.18 | 17.04 | 17.04 | 2.16% | 5,279,796 |
| Mar 23, 2026 | 16.00 | 17.36 | 15.61 | 16.68 | 16.68 | 0.48% | 27,789,850 |
| Mar 20, 2026 | 16.90 | 17.62 | 16.50 | 16.60 | 16.60 | -1.54% | 10,168,500 |
| Mar 19, 2026 | 16.70 | 17.26 | 16.24 | 16.86 | 16.86 | 1.57% | 6,104,957 |
| Mar 18, 2026 | 17.70 | 18.00 | 16.36 | 16.60 | 16.60 | -6.00% | 15,821,020 |
| Mar 17, 2026 | 18.14 | 18.28 | 17.64 | 17.66 | 17.66 | -3.18% | 4,140,954 |
| Mar 16, 2026 | 16.80 | 18.44 | 16.54 | 18.24 | 18.24 | 6.54% | 7,570,951 |
| Mar 13, 2026 | 18.20 | 18.36 | 16.80 | 17.12 | 17.12 | -5.93% | 15,241,260 |
| Mar 12, 2026 | 19.02 | 19.46 | 18.20 | 18.20 | 18.20 | -5.70% | 3,266,141 |
| Mar 11, 2026 | 20.00 | 20.00 | 19.10 | 19.30 | 19.30 | -3.50% | 1,910,095 |
| Mar 10, 2026 | 19.36 | 20.30 | 19.26 | 20.00 | 20.00 | 3.84% | 4,382,883 |
| Mar 9, 2026 | 18.78 | 19.40 | 18.11 | 19.26 | 19.26 | 1.58% | 7,175,757 |
| Mar 6, 2026 | 20.95 | 21.45 | 18.96 | 18.96 | 18.96 | -6.37% | 10,746,360 |
| 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% | 18,883,110 |
| Mar 3, 2026 | 22.70 | 23.06 | 21.85 | 22.75 | 22.75 | 0.22% | 11,792,720 |
| Mar 2, 2026 | 22.00 | 23.20 | 19.86 | 22.70 | 22.70 | -0.87% | 12,983,310 |
| Feb 27, 2026 | 23.00 | 23.50 | 22.87 | 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% | 1,977,534 |
| 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 | 23.20 | 22.46 | 22.70 | 22.70 | -0.22% | 1,953,762 |
| Jan 29, 2026 | 23.50 | 23.50 | 22.50 | 22.75 | 22.75 | -2.57% | 3,395,331 |
| Jan 28, 2026 | 22.85 | 23.36 | 22.50 | 23.35 | 23.35 | 5.18% | 7,415,840 |
| 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 | 21.95 | 21.00 | 21.75 | 21.75 | 0.69% | 1,464,929 |
| 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 |