Gulf Marine Services PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	18.260	18.760	17.960	18.480	18.480	1,348,626
2026-07-29	19.400	19.400	18.080	18.240	18.240	928,820
2026-07-28	19.000	19.380	18.460	18.620	18.620	946,265
2026-07-27	19.400	19.400	18.500	18.540	18.540	890,756
2026-07-24	18.460	18.920	18.200	18.360	18.360	936,988
2026-07-23	18.840	18.960	18.360	18.400	18.400	1,494,918
2026-07-22	19.400	19.400	18.522	18.900	18.900	1,543,996
2026-07-21	19.620	19.680	18.500	19.000	19.000	340,178
2026-07-20	19.640	19.640	18.520	18.640	18.640	666,033
2026-07-17	19.220	19.560	18.780	19.180	19.180	1,507,865
2026-07-16	18.960	19.700	18.260	19.360	19.360	1,579,007
2026-07-15	18.400	18.772	18.200	18.200	18.200	2,248,657
2026-07-14	18.640	19.000	18.300	18.420	18.420	1,685,489
2026-07-13	18.800	18.920	18.200	18.920	18.920	1,076,630
2026-07-10	18.500	18.800	18.200	18.500	18.500	394,838
2026-07-09	18.800	19.100	18.174	18.280	18.280	1,396,446
2026-07-08	19.400	19.400	17.940	18.320	18.320	3,143,768
2026-07-07	18.240	18.687	18.040	18.280	18.280	2,556,969
2026-07-06	18.500	18.840	17.820	18.240	18.240	764,450
2026-07-03	19.400	19.400	18.120	18.300	18.300	623,720
2026-07-02	18.100	18.500	17.880	18.080	18.080	1,598,395
2026-07-01	18.000	19.020	18.000	18.080	18.080	644,695
2026-06-30	18.220	19.000	18.080	18.220	18.220	456,055
2026-06-29	18.600	18.860	18.020	18.200	18.200	617,521
2026-06-26	18.900	18.900	18.020	18.640	18.640	1,230,704
2026-06-25	19.700	19.700	18.020	18.380	18.380	3,043,280
2026-06-24	19.700	19.700	18.540	18.960	18.960	870,694
2026-06-23	19.700	19.700	18.620	18.920	18.920	1,948,993
2026-06-22	20.400	20.550	18.940	18.940	18.940	3,870,848
2026-06-19	20.800	21.050	17.940	19.940	19.940	6,419,771
2026-06-18	20.450	20.800	19.460	20.600	20.600	2,645,812
2026-06-17	20.500	20.500	19.675	19.960	19.960	1,869,257
2026-06-16	19.940	20.840	19.500	19.660	19.660	6,392,519
2026-06-15	19.320	20.268	19.260	19.460	19.460	4,762,959
2026-06-12	18.840	19.300	18.000	18.680	18.680	2,346,812
2026-06-11	18.000	18.226	17.640	17.940	17.940	3,090,221
2026-06-10	18.100	19.080	17.500	17.700	17.700	1,646,182
2026-06-09	19.280	19.280	18.281	18.380	18.380	1,466,772
2026-06-08	18.600	18.840	18.120	18.540	18.540	1,637,092
2026-06-05	18.900	19.532	18.520	18.740	18.740	2,193,726
2026-06-04	18.900	19.400	18.520	18.980	18.980	1,336,281
2026-06-03	19.000	19.900	18.600	19.240	19.240	2,055,762
2026-06-02	19.240	19.880	18.500	19.240	19.240	2,613,092
2026-06-01	20.200	20.200	19.200	19.240	19.240	1,996,261
2026-05-29	19.880	20.600	19.520	19.600	19.600	3,009,762
2026-05-28	20.000	21.050	19.300	19.720	19.720	5,032,928
2026-05-27	20.050	20.850	19.880	20.500	20.500	1,787,890
2026-05-26	19.500	20.450	19.500	20.000	20.000	2,047,291
2026-05-22	19.980	19.980	19.237	19.400	19.400	1,546,825
2026-05-21	19.240	19.820	19.240	19.400	19.400	952,794
2026-05-20	19.240	19.980	19.240	19.740	19.740	822,522
2026-05-19	19.800	19.980	19.320	19.420	19.420	1,449,658
2026-05-18	19.800	19.800	18.991	19.540	19.540	1,197,234
2026-05-15	20.500	20.500	19.411	19.560	19.560	728,417
2026-05-14	20.000	20.400	19.669	20.400	20.400	1,567,394
2026-05-13	19.800	20.600	19.800	20.050	20.050	1,972,390
2026-05-12	20.300	20.550	19.726	19.880	19.880	3,142,540
2026-05-11	19.620	20.507	19.130	20.400	20.400	5,653,933
2026-05-08	19.940	20.874	19.600	19.620	19.620	3,548,697
2026-05-07	20.500	20.500	19.400	19.960	19.960	4,440,759

← NewerPage 2 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.