Gulf Marine Services PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	19.000	19.200	18.760	19.100	19.100	957,612
2025-08-15	19.200	19.200	18.800	18.840	18.840	623,341
2025-08-14	19.500	20.650	18.920	19.100	19.100	783,473
2025-08-13	20.800	20.800	19.340	19.400	19.400	1,123,728
2025-08-12	19.540	20.250	19.360	19.540	19.540	537,960
2025-08-11	19.280	20.450	19.280	19.600	19.600	412,249
2025-08-08	20.200	20.200	19.600	19.600	19.600	388,115
2025-08-07	19.840	20.200	19.600	19.740	19.740	808,243
2025-08-06	19.960	20.200	19.420	19.760	19.760	1,145,756
2025-08-05	20.100	20.200	19.800	19.900	19.900	759,516
2025-08-04	19.800	20.600	19.800	20.050	20.050	1,181,165
2025-08-01	20.800	20.800	20.000	20.300	20.300	1,454,593
2025-07-31	20.300	20.700	19.740	20.600	20.600	1,043,068
2025-07-30	19.980	20.550	19.960	20.300	20.300	1,079,315
2025-07-29	20.550	21.750	19.740	20.050	20.050	1,368,500
2025-07-28	20.250	21.350	19.620	20.550	20.550	2,371,101
2025-07-25	20.150	20.500	19.594	20.300	20.300	751,131
2025-07-24	20.150	20.150	19.635	20.000	20.000	883,427
2025-07-23	19.960	20.400	19.600	20.050	20.050	1,340,629
2025-07-22	19.540	20.001	19.020	19.760	19.760	709,155
2025-07-21	19.000	19.880	18.980	19.260	19.260	1,520,517
2025-07-18	19.360	19.980	19.060	19.060	19.060	444,256
2025-07-17	19.000	20.550	18.920	19.020	19.020	1,980,020
2025-07-16	19.940	20.300	19.274	19.660	19.660	728,093
2025-07-15	19.800	20.650	19.300	19.460	19.460	1,115,774
2025-07-14	19.660	20.200	19.380	19.520	19.520	954,995
2025-07-11	19.660	20.200	19.660	20.050	20.050	491,798
2025-07-10	20.350	20.650	19.972	20.350	20.350	829,130
2025-07-09	20.400	20.400	19.700	19.960	19.960	992,779
2025-07-08	19.500	20.063	19.440	20.000	20.000	796,639
2025-07-07	19.400	19.980	19.180	19.660	19.660	2,093,636
2025-07-04	19.440	19.980	19.040	19.360	19.360	615,922
2025-07-03	19.720	19.947	19.000	19.700	19.700	1,578,919
2025-07-02	19.020	19.638	19.000	19.300	19.300	1,544,529
2025-07-01	19.700	20.250	19.180	19.460	19.460	1,020,893
2025-06-30	20.500	20.500	19.300	19.620	19.620	986,654
2025-06-27	20.300	20.550	19.320	20.000	20.000	348,930
2025-06-26	19.860	20.250	19.663	20.050	20.050	930,520
2025-06-25	19.360	19.940	19.240	19.360	19.360	1,206,536
2025-06-24	18.900	20.580	18.440	19.960	19.960	4,587,298
2025-06-23	21.000	21.000	18.500	18.800	18.800	4,740,970
2025-06-20	19.800	20.950	19.360	20.200	20.200	2,114,292
2025-06-19	19.900	20.200	19.340	19.520	19.520	2,023,692
2025-06-18	21.000	21.000	19.860	20.100	20.100	1,778,784
2025-06-17	19.500	21.050	19.500	20.450	20.450	1,766,641
2025-06-16	19.800	20.600	19.295	19.460	19.460	3,015,813
2025-06-13	21.950	21.950	19.390	19.780	19.780	4,985,656
2025-06-12	20.300	21.773	20.050	21.750	21.750	3,572,599
2025-06-11	21.000	21.650	20.700	20.750	20.750	596,197
2025-06-10	21.750	21.750	20.950	21.050	21.050	2,454,864
2025-06-09	21.750	21.750	21.050	21.750	21.750	1,628,972
2025-06-06	21.650	21.800	21.350	21.700	21.700	1,326,629
2025-06-05	20.950	21.800	20.400	21.650	21.650	3,466,396
2025-06-04	20.550	21.300	19.940	21.000	21.000	4,414,894
2025-06-03	20.550	20.650	20.050	20.500	20.500	1,094,790
2025-06-02	19.700	20.600	19.368	20.400	20.400	5,399,715
2025-05-30	19.200	20.000	18.987	19.800	19.800	4,617,477
2025-05-29	19.020	19.500	18.660	19.400	19.400	1,295,736
2025-05-28	18.920	19.240	17.760	19.180	19.180	5,298,652
2025-05-27	18.000	18.920	17.501	18.800	18.800	1,020,272

← NewerPage 6 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.