Skip to main content
logo
Gulf Marine Services PLC (LON:GMS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
20.10
-1.00 (-4.74%)
Apr 20, 2026, 9:39 AM GMT

Gulf Marine Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202619.9021.2519.2021.1021.106.14%5,742,351
Apr 16, 202619.1020.2019.1019.8819.884.08%4,895,131
Apr 15, 202619.0019.1818.5619.1019.101.81%5,458,787
Apr 14, 202619.2219.6018.1318.7618.76-6.90%9,288,134
Apr 13, 202619.7820.1519.5720.1520.150.50%1,658,873
Apr 10, 202619.9620.4519.8020.0520.050.25%2,687,441
Apr 9, 202619.8020.3319.8020.0020.000.70%2,693,783
Apr 8, 202619.8820.5019.7019.8619.868.17%6,314,343
Apr 7, 202618.7019.0018.3618.3618.36-2.34%2,996,443
Apr 2, 202617.8619.4817.8018.8018.800.43%3,334,379
Apr 1, 202618.0218.9818.0218.7218.724.58%3,398,425
Mar 31, 202617.8018.2417.7217.9017.90-0.11%4,830,839
Mar 30, 202618.2218.2217.4217.9217.920.11%1,819,191
Mar 27, 202618.4618.7817.9017.9017.90-1.76%2,309,462
Mar 26, 202618.3018.4017.5218.2218.22-0.98%2,144,817
Mar 25, 202618.5618.6816.9818.4018.407.98%5,735,594
Mar 24, 202616.8617.1616.1817.0417.042.16%5,279,796
Mar 23, 202616.0017.3615.6116.6816.680.48%27,789,850
Mar 20, 202616.9017.6216.5016.6016.60-1.54%10,168,500
Mar 19, 202616.7017.2616.2416.8616.861.57%6,104,957
Mar 18, 202617.7018.0016.3616.6016.60-6.00%15,821,020
Mar 17, 202618.1418.2817.6417.6617.66-3.18%4,140,954
Mar 16, 202616.8018.4416.5418.2418.246.54%7,570,951
Mar 13, 202618.2018.3616.8017.1217.12-5.93%15,241,260
Mar 12, 202619.0219.4618.2018.2018.20-5.70%3,266,141
Mar 11, 202620.0020.0019.1019.3019.30-3.50%1,910,095
Mar 10, 202619.3620.3019.2620.0020.003.84%4,382,883
Mar 9, 202618.7819.4018.1119.2619.261.58%7,175,757
Mar 6, 202620.9521.4518.9618.9618.96-6.37%10,746,360
Mar 5, 202620.9021.1019.9620.2520.25-3.11%7,368,867
Mar 4, 202620.9021.5019.5020.9020.90-8.13%18,883,110
Mar 3, 202622.7023.0621.8522.7522.750.22%11,792,720
Mar 2, 202622.0023.2019.8622.7022.70-0.87%12,983,310
Feb 27, 202623.0023.5022.8722.9022.90-0.43%1,679,686
Feb 26, 202622.7023.0022.5023.0023.001.32%2,900,747
Feb 25, 202622.7023.0022.2022.7022.70-0.22%4,443,564
Feb 24, 202623.6023.7522.7522.7522.75-2.99%2,959,410
Feb 23, 202623.8523.8923.3523.4523.45-1.05%1,264,792
Feb 20, 202623.7024.0023.3023.7023.701.72%2,369,195
Feb 19, 202623.4024.0522.9523.3023.30-0.21%2,515,662
Feb 18, 202624.0524.0523.1523.3523.35-1.48%2,227,796
Feb 17, 202624.3024.3023.5023.7023.70-0.21%1,977,534
Feb 16, 202623.6024.2523.6023.7523.751.50%2,113,178
Feb 13, 202623.2024.0023.1023.4023.400.86%1,386,954
Feb 12, 202623.5024.1223.2023.2023.20-0.85%1,735,501
Feb 11, 202624.2024.2023.2023.4023.40-3.11%2,053,701
Feb 10, 202624.1524.2523.7524.1524.150.42%1,202,017
Feb 9, 202623.8524.0523.2524.0524.051.26%2,570,565
Feb 6, 202622.9523.9022.4023.7523.754.40%4,211,664
Feb 5, 202622.0022.9521.4022.7522.754.36%4,460,503