Gulf Marine Services PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 18.400 | 18.750 | 18.250 | 18.450 | 18.450 | 1,598,210 |
| 2025-02-24 | 18.600 | 18.850 | 18.400 | 18.550 | 18.550 | 910,296 |
| 2025-02-21 | 18.000 | 19.150 | 18.000 | 18.650 | 18.650 | 1,074,039 |
| 2025-02-20 | 18.800 | 18.950 | 18.600 | 18.750 | 18.750 | 410,339 |
| 2025-02-19 | 18.800 | 18.800 | 18.400 | 18.750 | 18.750 | 641,308 |
| 2025-02-18 | 18.500 | 18.950 | 18.400 | 18.800 | 18.800 | 1,030,927 |
| 2025-02-17 | 18.000 | 18.650 | 18.000 | 18.600 | 18.600 | 944,675 |
| 2025-02-14 | 18.300 | 18.650 | 17.950 | 18.150 | 18.150 | 3,603,965 |
| 2025-02-13 | 19.000 | 19.200 | 18.350 | 18.400 | 18.400 | 4,215,625 |
| 2025-02-12 | 18.950 | 19.450 | 18.950 | 19.000 | 19.000 | 2,879,311 |
| 2025-02-11 | 19.200 | 19.400 | 18.600 | 18.950 | 18.950 | 3,344,467 |
| 2025-02-10 | 18.350 | 19.644 | 17.900 | 19.300 | 19.300 | 7,024,914 |
| 2025-02-07 | 18.100 | 18.750 | 18.000 | 18.350 | 18.350 | 4,842,396 |
| 2025-02-06 | 17.350 | 18.150 | 17.150 | 18.100 | 18.100 | 3,036,288 |
| 2025-02-05 | 17.600 | 17.600 | 17.054 | 17.500 | 17.500 | 1,242,401 |
| 2025-02-04 | 16.900 | 17.450 | 16.700 | 17.350 | 17.350 | 1,343,169 |
| 2025-02-03 | 17.200 | 17.400 | 16.800 | 17.200 | 17.200 | 1,123,265 |
| 2025-01-31 | 17.600 | 19.000 | 16.650 | 17.150 | 17.150 | 4,252,783 |
| 2025-01-30 | 18.450 | 18.650 | 17.555 | 17.650 | 17.650 | 1,572,974 |
| 2025-01-29 | 18.500 | 19.162 | 17.950 | 18.250 | 18.250 | 3,597,022 |
| 2025-01-28 | 17.700 | 18.922 | 17.600 | 18.550 | 18.550 | 6,750,514 |
| 2025-01-27 | 17.750 | 17.750 | 17.300 | 17.650 | 17.650 | 3,257,392 |
| 2025-01-24 | 17.500 | 17.800 | 17.050 | 17.600 | 17.600 | 5,268,915 |
| 2025-01-23 | 15.700 | 17.825 | 15.590 | 17.500 | 17.500 | 19,876,670 |
| 2025-01-22 | 15.500 | 15.600 | 14.750 | 15.600 | 15.600 | 31,255,391 |
| 2025-01-21 | 15.250 | 15.350 | 14.850 | 14.850 | 14.850 | 2,263,394 |
| 2025-01-20 | 14.750 | 15.450 | 14.700 | 14.900 | 14.900 | 2,051,146 |
| 2025-01-17 | 15.000 | 15.300 | 14.850 | 15.000 | 15.000 | 1,681,755 |
| 2025-01-16 | 14.700 | 15.100 | 14.698 | 15.000 | 15.000 | 2,322,853 |
| 2025-01-15 | 14.900 | 15.000 | 14.700 | 14.950 | 14.950 | 1,781,512 |
| 2025-01-14 | 15.100 | 15.100 | 14.850 | 14.950 | 14.950 | 1,581,908 |
| 2025-01-13 | 14.950 | 15.200 | 14.797 | 14.950 | 14.950 | 4,786,196 |
| 2025-01-10 | 15.850 | 15.900 | 14.890 | 15.050 | 15.050 | 4,171,972 |
| 2025-01-09 | 14.750 | 15.450 | 14.550 | 15.050 | 15.050 | 3,478,710 |
| 2025-01-08 | 15.600 | 15.600 | 14.876 | 14.950 | 14.950 | 4,913,310 |
| 2025-01-07 | 15.750 | 15.750 | 15.500 | 15.600 | 15.600 | 1,895,802 |
| 2025-01-06 | 15.500 | 15.800 | 15.350 | 15.750 | 15.750 | 7,765,770 |
| 2025-01-03 | 15.500 | 15.900 | 15.300 | 15.350 | 15.350 | 2,287,158 |
| 2025-01-02 | 15.100 | 15.990 | 15.100 | 15.500 | 15.500 | 3,050,283 |
| 2024-12-31 | 15.200 | 15.450 | 15.100 | 15.100 | 15.100 | 543,368 |
| 2024-12-30 | 15.400 | 16.000 | 15.224 | 15.450 | 15.450 | 1,035,166 |
| 2024-12-27 | 15.750 | 15.850 | 15.128 | 15.400 | 15.400 | 678,965 |
| 2024-12-24 | 15.550 | 15.914 | 15.150 | 15.850 | 15.850 | 1,437,023 |
| 2024-12-23 | 15.250 | 15.750 | 15.100 | 15.500 | 15.500 | 2,307,260 |
| 2024-12-20 | 15.050 | 15.350 | 14.300 | 15.250 | 15.250 | 7,574,491 |
| 2024-12-19 | 15.400 | 15.400 | 14.900 | 15.050 | 15.050 | 2,117,325 |
| 2024-12-18 | 15.700 | 15.900 | 15.400 | 15.400 | 15.400 | 1,391,322 |
| 2024-12-17 | 15.600 | 16.580 | 15.250 | 15.800 | 15.800 | 9,526,197 |
| 2024-12-16 | 15.400 | 15.491 | 15.100 | 15.200 | 15.200 | 1,396,665 |
| 2024-12-13 | 15.400 | 15.500 | 14.973 | 15.400 | 15.400 | 3,749,544 |
| 2024-12-12 | 15.550 | 15.700 | 15.200 | 15.300 | 15.300 | 2,673,791 |
| 2024-12-11 | 15.550 | 16.350 | 15.250 | 15.500 | 15.500 | 4,449,849 |
| 2024-12-10 | 16.900 | 16.900 | 15.250 | 15.400 | 15.400 | 5,340,691 |
| 2024-12-09 | 15.900 | 16.850 | 15.900 | 16.200 | 16.200 | 489,691 |
| 2024-12-06 | 17.000 | 17.000 | 15.750 | 16.100 | 16.100 | 1,168,598 |
| 2024-12-05 | 16.050 | 16.350 | 15.550 | 15.900 | 15.900 | 1,145,753 |
| 2024-12-04 | 16.000 | 16.850 | 15.542 | 15.950 | 15.950 | 1,908,974 |
| 2024-12-03 | 16.000 | 16.500 | 15.750 | 15.750 | 15.750 | 5,690,250 |
| 2024-12-02 | 15.950 | 16.300 | 15.596 | 16.000 | 16.000 | 1,810,717 |
| 2024-11-29 | 16.000 | 16.490 | 15.508 | 15.950 | 15.950 | 11,100,020 |
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.