Gulf Marine Services PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	22.950	23.900	22.400	23.750	23.750	4,211,664
2026-02-05	22.000	22.950	21.400	22.750	22.750	4,460,503
2026-02-04	22.250	22.700	21.730	21.800	21.800	3,113,932
2026-02-03	22.100	22.400	21.900	22.300	22.300	2,706,099
2026-02-02	22.500	22.800	21.750	22.000	22.000	3,340,430
2026-01-30	22.750	23.200	22.460	22.700	22.700	1,953,762
2026-01-29	23.500	23.500	22.500	22.750	22.750	3,395,331
2026-01-28	22.850	23.363	22.500	23.350	23.350	7,415,840
2026-01-27	21.950	22.500	21.550	22.200	22.200	6,464,335
2026-01-26	22.000	22.000	20.734	21.950	21.950	3,292,893
2026-01-23	21.000	21.950	21.000	21.750	21.750	1,464,929
2026-01-22	20.850	21.644	20.800	21.600	21.600	3,211,517
2026-01-21	20.200	20.900	20.200	20.900	20.900	1,477,490
2026-01-20	20.200	20.500	19.507	20.200	20.200	2,004,231
2026-01-19	20.900	20.900	20.000	20.200	20.200	3,262,571
2026-01-16	20.800	20.900	20.600	20.900	20.900	1,697,987
2026-01-15	20.750	20.950	20.443	20.600	20.600	1,659,466
2026-01-14	20.900	20.950	20.400	20.850	20.850	1,126,003
2026-01-13	21.000	21.225	19.980	20.750	20.750	2,337,842
2026-01-12	20.750	21.324	20.500	21.000	21.000	2,962,261
2026-01-09	20.300	20.950	20.000	20.950	20.950	19,377,600
2026-01-08	20.400	20.450	20.000	20.350	20.350	3,153,479
2026-01-07	19.800	20.416	19.800	20.400	20.400	7,169,343
2026-01-06	19.500	19.800	18.880	19.460	19.460	3,281,846
2026-01-05	19.080	19.480	18.700	18.900	18.900	2,026,142
2026-01-02	19.500	19.740	18.774	18.860	18.860	1,711,371
2025-12-31	19.400	19.680	18.950	19.500	19.500	1,100,543
2025-12-30	19.000	19.963	18.800	19.260	19.260	5,588,716
2025-12-29	18.780	19.400	18.500	18.760	18.760	1,587,867
2025-12-24	18.700	19.427	18.280	18.780	18.780	4,303,766
2025-12-23	16.600	18.120	16.486	18.120	18.120	6,576,272
2025-12-22	15.960	16.560	15.440	16.220	16.220	2,348,281
2025-12-19	15.620	16.580	15.440	15.800	15.800	1,427,195
2025-12-18	16.000	16.100	15.540	15.800	15.800	1,717,655
2025-12-17	15.860	16.600	15.620	16.060	16.060	792,522
2025-12-16	15.980	16.400	15.860	15.900	15.900	605,621
2025-12-15	15.500	15.980	15.320	15.780	15.780	794,424
2025-12-12	15.380	16.000	15.100	15.400	15.400	1,477,504
2025-12-11	15.660	16.300	15.240	15.600	15.600	1,036,285
2025-12-10	15.800	16.400	15.420	16.280	16.280	578,913
2025-12-09	15.780	15.780	15.400	15.600	15.600	339,498
2025-12-08	16.600	16.600	15.580	15.780	15.780	730,834
2025-12-05	15.500	16.205	15.500	15.960	15.960	637,557
2025-12-04	15.980	16.060	15.460	15.900	15.900	410,455
2025-12-03	15.800	15.940	15.520	15.700	15.700	383,260
2025-12-02	16.000	16.197	15.359	15.580	15.580	797,227
2025-12-01	15.440	15.960	15.288	15.700	15.700	708,047
2025-11-28	15.340	15.621	14.940	15.360	15.360	999,773
2025-11-27	15.000	15.280	14.860	14.920	14.920	1,354,450
2025-11-26	15.200	16.180	14.860	15.100	15.100	688,805
2025-11-25	15.040	16.120	14.940	15.100	15.100	1,299,452
2025-11-24	15.100	16.200	14.940	15.040	15.040	1,273,152
2025-11-21	15.340	15.340	14.800	15.240	15.240	1,397,784
2025-11-20	15.640	16.240	15.350	15.460	15.460	718,461
2025-11-19	15.100	16.240	14.700	15.300	15.300	723,227
2025-11-18	15.600	16.140	14.900	15.120	15.120	2,117,390
2025-11-17	16.000	16.000	15.160	15.480	15.480	905,165
2025-11-14	16.300	16.300	14.980	15.340	15.340	1,467,681
2025-11-13	16.280	16.300	15.400	15.400	15.400	937,886
2025-11-12	16.380	16.380	15.700	15.700	15.700	531,392

← NewerPage 4 of 5 · 254 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.