Gulf Marine Services PLC (LON:GMS)
London · Delayed Price · Currency is GBP · Price in GBX 17.70
+0.10 (0.57%)
Oct 9, 2026, 4:35 PM GMT
Gulf Marine Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 17.60 | 17.82 | 17.58 | 17.70 | 17.70 | 0.57% | 1,084,132 |
| Oct 8, 2026 | 17.92 | 17.92 | 17.14 | 17.60 | 17.60 | 0.23% | 1,724,673 |
| Oct 7, 2026 | 17.80 | 18.24 | 17.50 | 17.56 | 17.56 | -2.55% | 390,149 |
| Oct 6, 2026 | 17.80 | 18.20 | 17.66 | 18.02 | 18.02 | 1.24% | 459,015 |
| Oct 5, 2026 | 18.00 | 18.15 | 17.46 | 17.80 | 17.80 | 0.45% | 539,709 |
| Oct 2, 2026 | 18.50 | 17.98 | 17.50 | 17.72 | 17.72 | -1.77% | 1,143,566 |
| Oct 1, 2026 | 17.80 | 18.10 | 17.50 | 18.04 | 18.04 | -0.44% | 899,307 |
| Sep 30, 2026 | 18.06 | 18.32 | 17.89 | 18.12 | 18.12 | -0.33% | 1,412,082 |
| Sep 29, 2026 | 18.38 | 19.00 | 17.96 | 18.18 | 18.18 | 0.66% | 1,267,166 |
| Sep 28, 2026 | 18.26 | 18.38 | 18.04 | 18.06 | 18.06 | -0.77% | 653,873 |
| Sep 25, 2026 | 18.03 | 18.26 | 18.00 | 18.20 | 18.20 | 0.89% | 771,764 |
| Sep 24, 2026 | 18.04 | 18.08 | 17.90 | 18.04 | 18.04 | -1.31% | 698,917 |
| Sep 23, 2026 | 18.00 | 18.44 | 17.94 | 18.28 | 18.28 | -0.11% | 539,387 |
| Sep 22, 2026 | 18.80 | 18.80 | 18.10 | 18.30 | 18.30 | 0.22% | 703,513 |
| Sep 21, 2026 | 18.20 | 18.82 | 18.10 | 18.26 | 18.26 | -2.35% | 3,497,097 |
| Sep 18, 2026 | 18.72 | 18.72 | 18.22 | 18.70 | 18.70 | 1.30% | 2,110,330 |
| Sep 17, 2026 | 18.62 | 18.62 | 18.30 | 18.46 | 18.46 | -0.86% | 1,034,376 |
| Sep 16, 2026 | 18.20 | 18.62 | 18.20 | 18.62 | 18.62 | 2.42% | 722,013 |
| Sep 15, 2026 | 18.24 | 18.24 | 17.52 | 18.18 | 18.18 | 1.91% | 1,469,581 |
| Sep 14, 2026 | 18.82 | 18.10 | 17.46 | 17.84 | 17.84 | -1.44% | 3,640,167 |
| Sep 11, 2026 | 17.98 | 18.24 | 17.90 | 18.10 | 18.10 | - | 1,979,072 |
| Sep 10, 2026 | 18.34 | 18.62 | 18.00 | 18.10 | 18.10 | -1.20% | 1,129,884 |
| Sep 9, 2026 | 18.10 | 18.38 | 17.86 | 18.32 | 18.32 | 0.66% | 1,480,455 |
| Sep 8, 2026 | 18.42 | 18.78 | 18.02 | 18.20 | 18.20 | -1.19% | 5,129,988 |
| Sep 7, 2026 | 18.68 | 19.31 | 17.66 | 18.42 | 18.42 | -0.54% | 8,524,232 |
| Sep 4, 2026 | 17.90 | 18.60 | 17.90 | 18.52 | 18.52 | 1.76% | 1,236,013 |
| Sep 3, 2026 | 18.10 | 18.45 | 18.00 | 18.20 | 18.20 | - | 1,727,617 |
| Sep 2, 2026 | 18.10 | 18.20 | 17.84 | 18.20 | 18.20 | -0.11% | 2,162,004 |
| Sep 1, 2026 | 18.76 | 18.76 | 18.00 | 18.22 | 18.22 | 0.11% | 1,820,981 |
| Aug 28, 2026 | 18.40 | 18.60 | 18.12 | 18.20 | 18.20 | -0.33% | 1,076,545 |
| Aug 27, 2026 | 18.34 | 18.68 | 18.04 | 18.26 | 18.26 | 0.11% | 1,521,068 |
| Aug 26, 2026 | 18.74 | 18.74 | 17.86 | 18.24 | 18.24 | -0.33% | 3,155,786 |
| Aug 25, 2026 | 18.60 | 18.70 | 18.18 | 18.30 | 18.30 | -0.65% | 5,810,938 |
| Aug 24, 2026 | 19.40 | 19.48 | 18.42 | 18.42 | 18.42 | -5.15% | 3,554,569 |
| Aug 21, 2026 | 20.60 | 20.80 | 19.42 | 19.42 | 19.42 | -4.80% | 2,398,581 |
| Aug 20, 2026 | 20.60 | 21.00 | 19.62 | 20.40 | 20.40 | -0.24% | 3,696,669 |
| Aug 19, 2026 | 20.15 | 20.45 | 19.62 | 20.45 | 20.45 | 2.25% | 1,479,470 |
| Aug 18, 2026 | 20.10 | 20.25 | 19.60 | 20.00 | 20.00 | -0.50% | 1,331,716 |
| Aug 17, 2026 | 20.00 | 20.60 | 19.90 | 20.10 | 20.10 | 3.61% | 4,468,548 |
| Aug 14, 2026 | 19.06 | 19.70 | 18.50 | 19.40 | 19.40 | 1.78% | 773,712 |
| Aug 13, 2026 | 19.30 | 19.60 | 19.06 | 19.06 | 19.06 | -0.63% | 786,262 |
| Aug 12, 2026 | 19.00 | 19.58 | 18.86 | 19.18 | 19.18 | 0.63% | 1,688,551 |
| Aug 11, 2026 | 18.80 | 19.20 | 18.62 | 19.06 | 19.06 | 0.85% | 687,867 |
| Aug 10, 2026 | 18.42 | 19.24 | 18.42 | 18.90 | 18.90 | -1.66% | 1,620,968 |
| Aug 7, 2026 | 18.56 | 19.36 | 18.52 | 19.22 | 19.22 | 0.31% | 964,446 |
| Aug 6, 2026 | 18.52 | 19.20 | 18.52 | 19.16 | 19.16 | 0.52% | 1,065,155 |
| Aug 5, 2026 | 19.04 | 19.20 | 18.70 | 19.06 | 19.06 | -0.52% | 606,763 |
| Aug 4, 2026 | 18.00 | 19.30 | 18.00 | 19.16 | 19.16 | 1.81% | 758,869 |
| Aug 3, 2026 | 19.30 | 19.30 | 18.28 | 18.82 | 18.82 | 2.06% | 834,159 |
| Jul 31, 2026 | 18.46 | 18.80 | 18.16 | 18.44 | 18.44 | -0.22% | 768,356 |