Gulf Marine Services PLC GMS
LSE · United Kingdom · Industrial Services
GBp 18.04-0.08 (-0.44%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 18.12 | -0.33% | GBp 18.06 | GBp 18.32 | GBp 17.89 | 1.41M |
| 2026-09-29 | GBp 18.18 | +0.66% | GBp 18.38 | GBp 19.00 | GBp 17.95 | 1.27M |
| 2026-09-28 | GBp 18.06 | -0.77% | GBp 18.26 | GBp 18.38 | GBp 18.04 | 653.87K |
| 2026-09-25 | GBp 18.20 | +0.89% | GBp 18.04 | GBp 18.32 | GBp 17.80 | 771.76K |
| 2026-09-24 | GBp 18.04 | -1.31% | GBp 18.04 | GBp 18.34 | GBp 17.90 | 698.92K |
| 2026-09-23 | GBp 18.28 | -0.11% | GBp 18.00 | GBp 18.78 | GBp 17.94 | 539.39K |
| 2026-09-22 | GBp 18.30 | +0.22% | GBp 18.80 | GBp 18.84 | GBp 18.02 | 703.51K |
| 2026-09-21 | GBp 18.26 | -2.35% | GBp 18.20 | GBp 18.82 | GBp 18.10 | 3.50M |
| 2026-09-18 | GBp 18.70 | +1.30% | GBp 18.72 | GBp 18.72 | GBp 18.22 | 2.11M |
| 2026-09-17 | GBp 18.46 | -0.86% | GBp 18.62 | GBp 18.68 | GBp 18.30 | 1.03M |
| 2026-09-16 | GBp 18.62 | +2.42% | GBp 18.20 | GBp 18.62 | GBp 18.14 | 722.01K |
| 2026-09-15 | GBp 18.18 | +1.91% | GBp 18.24 | GBp 18.24 | GBp 17.52 | 1.47M |
| 2026-09-14 | GBp 17.84 | -1.44% | GBp 18.10 | GBp 18.84 | GBp 17.46 | 3.64M |
| 2026-09-11 | GBp 18.10 | 0.00% | GBp 17.98 | GBp 18.24 | GBp 17.90 | 1.98M |
| 2026-09-10 | GBp 18.10 | -1.20% | GBp 18.34 | GBp 18.62 | GBp 18.00 | 1.13M |
| 2026-09-09 | GBp 18.32 | +0.66% | GBp 18.10 | GBp 18.38 | GBp 17.86 | 1.48M |
| 2026-09-08 | GBp 18.20 | -1.19% | GBp 18.42 | GBp 18.78 | GBp 18.02 | 5.13M |
| 2026-09-07 | GBp 18.42 | -0.54% | GBp 18.68 | GBp 19.31 | GBp 17.66 | 14.72M |
| 2026-09-04 | GBp 18.52 | +1.76% | GBp 17.90 | GBp 18.60 | GBp 17.90 | 1.24M |
| 2026-09-03 | GBp 18.20 | 0.00% | GBp 18.10 | GBp 18.45 | GBp 18.00 | 1.73M |
| 2026-09-02 | GBp 18.20 | -0.11% | GBp 18.10 | GBp 18.44 | GBp 17.84 | 2.16M |
| 2026-09-01 | GBp 18.22 | +0.11% | GBp 18.76 | GBp 18.76 | GBp 18.00 | 1.82M |
| 2026-08-28 | GBp 18.20 | -0.33% | GBp 18.40 | GBp 18.60 | GBp 18.12 | 1.08M |
| 2026-08-27 | GBp 18.26 | +0.11% | GBp 18.34 | GBp 18.68 | GBp 18.04 | 1.52M |
| 2026-08-26 | GBp 18.24 | -0.33% | GBp 18.74 | GBp 18.74 | GBp 17.86 | 3.16M |
| 2026-08-25 | GBp 18.30 | -0.65% | GBp 18.60 | GBp 18.70 | GBp 18.18 | 5.81M |
| 2026-08-24 | GBp 18.42 | -5.15% | GBp 19.40 | GBp 19.48 | GBp 18.42 | 3.55M |
| 2026-08-21 | GBp 19.42 | -4.80% | GBp 20.60 | GBp 20.80 | GBp 19.42 | 2.40M |
| 2026-08-20 | GBp 20.40 | -0.24% | GBp 20.60 | GBp 21.00 | GBp 19.62 | 3.70M |
| 2026-08-19 | GBp 20.45 | +2.25% | GBp 20.15 | GBp 20.45 | GBp 19.62 | 1.48M |
| 2026-08-18 | GBp 20.00 | -0.50% | GBp 20.10 | GBp 20.25 | GBp 19.60 | 1.33M |
| 2026-08-17 | GBp 20.10 | +3.61% | GBp 20.00 | GBp 20.60 | GBp 19.90 | 4.47M |
| 2026-08-14 | GBp 19.40 | +1.78% | GBp 19.06 | GBp 19.70 | GBp 18.50 | 773.71K |
| 2026-08-13 | GBp 19.06 | -0.63% | GBp 19.30 | GBp 19.60 | GBp 19.06 | 786.26K |
| 2026-08-12 | GBp 19.18 | +0.63% | GBp 19.00 | GBp 19.58 | GBp 18.86 | 1.69M |
| 2026-08-11 | GBp 19.06 | +0.85% | GBp 18.80 | GBp 19.20 | GBp 18.62 | 687.87K |
| 2026-08-10 | GBp 18.90 | -1.66% | GBp 18.42 | GBp 19.24 | GBp 18.42 | 1.62M |
| 2026-08-07 | GBp 19.22 | +0.31% | GBp 18.56 | GBp 19.36 | GBp 18.52 | 964.45K |
| 2026-08-06 | GBp 19.16 | +0.52% | GBp 18.52 | GBp 19.20 | GBp 18.52 | 1.07M |
| 2026-08-05 | GBp 19.06 | -0.52% | GBp 19.04 | GBp 19.20 | GBp 18.70 | 606.76K |
| 2026-08-04 | GBp 19.16 | +1.81% | GBp 18.00 | GBp 19.30 | GBp 18.00 | 758.87K |
| 2026-08-03 | GBp 18.82 | +2.06% | GBp 19.30 | GBp 19.30 | GBp 18.28 | 834.16K |
| 2026-07-31 | GBp 18.44 | -0.22% | GBp 18.46 | GBp 18.80 | GBp 18.16 | 768.36K |
| 2026-07-30 | GBp 18.48 | +1.32% | GBp 18.26 | GBp 18.76 | GBp 17.96 | 1.35M |
| 2026-07-29 | GBp 18.24 | -2.04% | GBp 19.40 | GBp 19.40 | GBp 18.08 | 928.82K |
| 2026-07-28 | GBp 18.62 | +0.43% | GBp 19.00 | GBp 19.38 | GBp 18.46 | 946.27K |
| 2026-07-27 | GBp 18.54 | +0.98% | GBp 19.40 | GBp 19.40 | GBp 18.50 | 890.76K |
| 2026-07-24 | GBp 18.36 | -0.22% | GBp 18.46 | GBp 18.92 | GBp 18.20 | 936.99K |
| 2026-07-23 | GBp 18.40 | -2.65% | GBp 18.84 | GBp 18.96 | GBp 18.36 | 1.49M |
| 2026-07-22 | GBp 18.90 | -0.53% | GBp 19.40 | GBp 19.40 | GBp 18.52 | 1.54M |
| 2026-07-21 | GBp 19.00 | +1.93% | GBp 19.62 | GBp 19.68 | GBp 18.50 | 340.18K |
| 2026-07-20 | GBp 18.64 | -2.82% | GBp 19.64 | GBp 19.64 | GBp 18.52 | 666.03K |
| 2026-07-17 | GBp 19.18 | -0.93% | GBp 19.22 | GBp 19.56 | GBp 18.78 | 1.51M |
| 2026-07-16 | GBp 19.36 | +6.37% | GBp 18.96 | GBp 19.70 | GBp 18.26 | 1.58M |
| 2026-07-15 | GBp 18.20 | -1.19% | GBp 18.40 | GBp 18.77 | GBp 18.20 | 2.25M |
| 2026-07-14 | GBp 18.42 | -2.64% | GBp 18.64 | GBp 19.00 | GBp 18.30 | 1.69M |
| 2026-07-13 | GBp 18.92 | +2.27% | GBp 18.80 | GBp 18.92 | GBp 18.20 | 1.08M |
| 2026-07-10 | GBp 18.50 | +1.20% | GBp 18.50 | GBp 18.80 | GBp 18.20 | 394.84K |
| 2026-07-09 | GBp 18.28 | -0.22% | GBp 18.80 | GBp 19.10 | GBp 18.17 | 1.40M |
| 2026-07-08 | GBp 18.32 | +0.22% | GBp 19.40 | GBp 19.40 | GBp 17.94 | 3.14M |
| 2026-07-07 | GBp 18.28 | +0.22% | GBp 18.24 | GBp 18.69 | GBp 18.04 | 2.56M |
| 2026-07-06 | GBp 18.24 | -0.33% | GBp 18.50 | GBp 18.84 | GBp 17.82 | 764.45K |
| 2026-07-03 | GBp 18.30 | +1.22% | GBp 19.40 | GBp 19.40 | GBp 18.12 | 623.72K |
| 2026-07-02 | GBp 18.08 | 0.00% | GBp 18.10 | GBp 18.50 | GBp 17.88 | 1.60M |
| 2026-07-01 | GBp 18.08 | -0.77% | GBp 18.00 | GBp 19.02 | GBp 18.00 | 644.69K |
| 2026-06-30 | GBp 18.22 | +0.11% | GBp 18.22 | GBp 19.00 | GBp 18.08 | 456.06K |
| 2026-06-29 | GBp 18.20 | -2.36% | GBp 18.60 | GBp 18.86 | GBp 18.02 | 617.52K |
| 2026-06-26 | GBp 18.64 | +1.41% | GBp 18.90 | GBp 18.90 | GBp 18.02 | 1.23M |
| 2026-06-25 | GBp 18.38 | -3.06% | GBp 19.70 | GBp 19.70 | GBp 18.02 | 3.04M |
| 2026-06-24 | GBp 18.96 | +0.21% | GBp 19.70 | GBp 19.70 | GBp 18.54 | 870.69K |
| 2026-06-23 | GBp 18.92 | -0.11% | GBp 19.70 | GBp 19.70 | GBp 18.62 | 1.95M |
| 2026-06-22 | GBp 18.94 | -5.02% | GBp 20.40 | GBp 20.55 | GBp 18.94 | 3.87M |
| 2026-06-19 | GBp 19.94 | -3.20% | GBp 20.80 | GBp 21.05 | GBp 17.94 | 6.42M |
| 2026-06-18 | GBp 20.60 | +3.21% | GBp 20.45 | GBp 20.80 | GBp 19.46 | 2.65M |
| 2026-06-17 | GBp 19.96 | +1.53% | GBp 20.50 | GBp 20.50 | GBp 19.67 | 1.87M |
| 2026-06-16 | GBp 19.66 | +1.03% | GBp 19.94 | GBp 20.84 | GBp 19.50 | 6.39M |
| 2026-06-15 | GBp 19.46 | +4.18% | GBp 19.32 | GBp 20.27 | GBp 19.26 | 4.76M |
| 2026-06-12 | GBp 18.68 | +4.12% | GBp 18.84 | GBp 19.30 | GBp 18.00 | 2.35M |
| 2026-06-11 | GBp 17.94 | +1.36% | GBp 18.00 | GBp 18.23 | GBp 17.64 | 3.09M |
| 2026-06-10 | GBp 17.70 | -3.70% | GBp 18.10 | GBp 19.08 | GBp 17.50 | 1.65M |
| 2026-06-09 | GBp 18.38 | -0.86% | GBp 19.28 | GBp 19.28 | GBp 18.28 | 1.47M |
| 2026-06-08 | GBp 18.54 | -1.07% | GBp 18.60 | GBp 18.84 | GBp 18.12 | 1.64M |
| 2026-06-05 | GBp 18.74 | -1.26% | GBp 18.90 | GBp 19.53 | GBp 18.52 | 2.19M |
| 2026-06-04 | GBp 18.98 | -1.35% | GBp 18.90 | GBp 19.40 | GBp 18.52 | 1.34M |
| 2026-06-03 | GBp 19.24 | 0.00% | GBp 19.00 | GBp 19.90 | GBp 18.60 | 2.06M |
| 2026-06-02 | GBp 19.24 | 0.00% | GBp 19.24 | GBp 19.88 | GBp 18.50 | 2.61M |
| 2026-06-01 | GBp 19.24 | -1.84% | GBp 20.20 | GBp 20.20 | GBp 19.20 | 2.00M |
| 2026-05-29 | GBp 19.60 | -0.61% | GBp 19.88 | GBp 20.60 | GBp 19.52 | 3.01M |
| 2026-05-28 | GBp 19.72 | -3.80% | GBp 20.00 | GBp 21.05 | GBp 19.30 | 5.03M |
| 2026-05-27 | GBp 20.50 | +2.50% | GBp 20.05 | GBp 20.85 | GBp 19.88 | 1.79M |