Gulf Marine Services PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	20.900	21.200	20.000	20.300	20.300	2,839,785
2026-05-05	19.760	20.800	19.420	20.650	20.650	3,623,416
2026-05-01	19.220	19.680	19.020	19.420	19.420	1,346,131
2026-04-30	18.900	19.300	18.360	19.200	19.200	1,453,890
2026-04-29	18.960	19.120	18.436	18.860	18.860	2,747,952
2026-04-28	19.020	19.020	17.740	18.580	18.580	1,434,945
2026-04-27	17.320	18.540	17.320	18.080	18.080	2,500,317
2026-04-24	17.720	18.000	17.441	17.760	17.760	2,461,279
2026-04-23	18.340	18.480	17.720	17.920	17.920	771,040
2026-04-22	19.300	19.320	18.360	18.360	18.360	2,435,471
2026-04-21	21.000	21.000	19.100	19.200	19.200	1,110,647
2026-04-20	20.700	20.700	19.680	20.100	20.100	2,945,800
2026-04-17	19.900	21.250	19.200	21.100	21.100	5,742,351
2026-04-16	19.100	20.200	19.100	19.880	19.880	4,895,131
2026-04-15	19.000	19.180	18.556	19.100	19.100	5,458,787
2026-04-14	19.220	19.600	18.134	18.760	18.760	9,288,134
2026-04-13	19.780	20.150	19.574	20.150	20.150	1,658,873
2026-04-10	19.960	20.450	19.800	20.050	20.050	2,687,441
2026-04-09	19.800	20.333	19.800	20.000	20.000	2,693,783
2026-04-08	19.880	20.500	19.535	19.860	19.860	6,414,345
2026-04-07	18.700	19.100	18.360	18.360	18.360	2,996,444
2026-04-02	17.860	19.480	17.800	18.800	18.800	3,334,379
2026-04-01	18.020	18.984	18.020	18.720	18.720	3,398,425
2026-03-31	17.800	18.280	17.720	17.900	17.900	4,830,840
2026-03-30	18.220	18.220	17.240	17.920	17.920	1,819,189
2026-03-27	18.460	18.780	17.900	17.900	17.900	2,309,462
2026-03-26	18.300	18.400	17.520	18.220	18.220	2,144,819
2026-03-25	18.560	18.680	16.980	18.400	18.400	6,735,594
2026-03-24	16.860	17.160	16.180	17.040	17.040	5,279,796
2026-03-23	16.000	17.360	15.610	16.680	16.680	27,789,850
2026-03-20	16.900	17.624	16.500	16.600	16.600	10,168,500
2026-03-19	16.700	17.260	16.240	16.860	16.860	6,104,957
2026-03-18	17.700	18.000	16.360	16.600	16.600	15,821,020
2026-03-17	18.140	18.280	17.640	17.660	17.660	4,140,954
2026-03-16	16.800	18.440	16.540	18.240	18.240	7,570,951
2026-03-13	18.200	18.360	16.800	17.120	17.120	15,241,260
2026-03-12	19.020	19.460	18.200	18.200	18.200	3,266,141
2026-03-11	20.000	20.000	19.100	19.300	19.300	1,910,095
2026-03-10	19.360	20.300	19.260	20.000	20.000	4,382,883
2026-03-09	18.780	19.400	18.106	19.260	19.260	7,175,757
2026-03-06	20.950	21.450	18.960	18.960	18.960	10,746,360
2026-03-05	20.900	21.100	19.960	20.250	20.250	7,368,867
2026-03-04	20.900	21.500	19.500	20.900	20.900	18,883,109
2026-03-03	22.700	23.063	21.850	22.750	22.750	11,792,720
2026-03-02	22.000	23.200	19.860	22.700	22.700	12,983,310
2026-02-27	23.000	23.500	22.871	22.900	22.900	1,679,686
2026-02-26	22.700	23.000	22.500	23.000	23.000	2,900,747
2026-02-25	22.700	23.000	22.200	22.700	22.700	4,443,564
2026-02-24	23.600	23.750	22.750	22.750	22.750	2,959,410
2026-02-23	23.850	23.892	23.350	23.450	23.450	1,264,792
2026-02-20	23.700	24.000	23.300	23.700	23.700	2,369,195
2026-02-19	23.400	24.050	22.953	23.300	23.300	2,515,662
2026-02-18	24.050	24.050	23.150	23.350	23.350	2,227,796
2026-02-17	24.300	24.300	23.500	23.700	23.700	1,977,534
2026-02-16	23.600	24.250	23.600	23.750	23.750	2,113,178
2026-02-13	23.200	24.000	23.100	23.400	23.400	1,386,954
2026-02-12	23.500	24.119	23.200	23.200	23.200	1,735,501
2026-02-11	24.200	24.200	23.200	23.400	23.400	2,053,701
2026-02-10	24.150	24.250	23.750	24.150	24.150	1,202,017
2026-02-09	23.850	24.050	23.250	24.050	24.050	2,570,565

← NewerPage 3 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.