Gulf Marine Services PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	15.800	16.720	15.640	16.400	16.400	2,873,337
2025-11-10	15.680	16.180	15.520	15.700	15.700	1,132,050
2025-11-07	16.160	16.640	15.700	15.880	15.880	882,753
2025-11-06	17.000	17.140	16.140	16.300	16.300	1,261,968
2025-11-05	17.380	17.520	16.620	16.920	16.920	1,128,286
2025-11-04	17.000	17.500	16.660	16.760	16.760	839,825
2025-11-03	16.900	17.540	16.560	17.500	17.500	1,522,866
2025-10-31	16.900	17.120	16.560	16.820	16.820	1,833,255
2025-10-30	16.300	16.620	16.080	16.520	16.520	740,662
2025-10-29	16.100	16.340	16.100	16.300	16.300	966,975
2025-10-28	16.100	17.400	16.100	16.180	16.180	939,976
2025-10-27	16.340	16.500	16.100	16.300	16.300	1,294,874
2025-10-24	16.860	16.860	16.300	16.500	16.500	1,413,060
2025-10-23	17.000	17.280	16.680	16.800	16.800	1,665,284
2025-10-22	16.000	17.380	16.000	17.020	17.020	2,933,866
2025-10-21	15.300	16.881	15.300	16.160	16.160	7,051,101
2025-10-20	14.800	15.280	14.700	14.940	14.940	975,389
2025-10-17	14.860	14.980	14.660	14.700	14.700	1,575,971
2025-10-16	15.260	15.300	14.906	15.000	15.000	1,923,254
2025-10-15	15.300	15.300	14.935	15.240	15.240	2,990,000
2025-10-14	15.480	15.940	15.000	15.100	15.100	1,840,638
2025-10-13	15.440	15.840	15.420	15.460	15.460	982,002
2025-10-10	15.500	15.600	15.400	15.420	15.420	1,256,498
2025-10-09	15.580	15.780	15.400	15.500	15.500	2,210,811
2025-10-08	16.100	16.100	15.480	15.600	15.600	4,499,536
2025-10-07	15.820	16.000	15.540	15.700	15.700	1,619,799
2025-10-06	16.500	16.500	15.814	15.820	15.820	1,537,373
2025-10-03	15.520	16.400	15.520	16.320	16.320	788,596
2025-10-02	16.060	16.360	16.020	16.080	16.080	968,052
2025-10-01	16.400	16.400	15.956	16.200	16.200	1,515,272
2025-09-30	15.620	16.300	15.574	16.240	16.240	1,805,594
2025-09-29	16.100	16.180	15.700	15.700	15.700	2,932,483
2025-09-26	15.980	16.420	15.880	16.080	16.080	1,795,352
2025-09-25	16.200	16.280	15.800	15.960	15.960	1,078,281
2025-09-24	15.760	16.088	15.660	15.880	15.880	806,244
2025-09-23	15.900	15.900	15.600	15.720	15.720	2,521,135
2025-09-22	16.780	16.780	15.720	15.900	15.900	6,233,362
2025-09-19	16.800	16.800	16.020	16.120	16.120	5,404,711
2025-09-18	16.460	16.810	16.060	16.140	16.140	2,340,450
2025-09-17	16.940	17.242	16.242	16.360	16.360	3,359,324
2025-09-16	17.400	17.500	16.520	16.720	16.720	2,279,511
2025-09-15	16.640	17.500	16.290	17.220	17.220	4,738,074
2025-09-12	16.600	16.780	16.200	16.760	16.760	2,939,157
2025-09-11	17.400	17.420	16.240	16.580	16.580	3,262,752
2025-09-10	17.100	17.400	16.908	17.180	17.180	5,491,270
2025-09-09	18.200	18.236	16.200	16.800	16.800	22,223,420
2025-09-08	18.240	18.660	18.100	18.200	18.200	428,981
2025-09-05	18.600	18.820	18.100	18.100	18.100	834,796
2025-09-04	18.300	18.580	18.200	18.500	18.500	602,715
2025-09-03	18.700	18.700	18.000	18.380	18.380	1,176,097
2025-09-02	18.640	18.980	18.000	18.500	18.500	2,454,433
2025-09-01	18.740	19.480	18.700	18.860	18.860	1,427,137
2025-08-29	19.000	19.000	18.740	19.000	19.000	1,432,635
2025-08-28	18.640	19.100	18.640	18.980	18.980	1,053,661
2025-08-27	19.240	19.420	18.760	18.940	18.940	1,267,545
2025-08-26	19.500	19.500	18.770	19.180	19.180	897,847
2025-08-22	19.100	19.380	18.868	19.160	19.160	385,589
2025-08-21	19.000	19.200	18.800	19.200	19.200	402,563
2025-08-20	19.160	19.200	18.790	19.200	19.200	577,749
2025-08-19	18.640	19.200	18.640	19.140	19.140	484,451

← NewerPage 5 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.