Gulf Marine Services PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	18.960	18.960	18.180	18.440	18.440	2,274,311
2026-10-22	20.550	20.550	18.560	18.560	18.560	5,040,682
2026-10-21	19.500	20.550	19.275	20.550	20.550	5,049,649
2026-10-20	18.020	19.410	18.020	19.220	19.220	10,854,849
2026-10-19	18.340	18.620	18.200	18.480	18.480	1,389,750
2026-10-16	18.000	18.360	17.920	18.340	18.340	3,901,018
2026-10-15	17.920	18.280	17.680	17.860	17.860	1,285,142
2026-10-14	17.760	18.280	17.528	18.000	18.000	2,152,344
2026-10-13	17.900	18.260	17.620	17.800	17.800	1,031,872
2026-10-12	18.300	18.300	17.440	17.600	17.600	787,672
2026-10-09	17.600	17.820	17.580	17.700	17.700	1,084,132
2026-10-08	17.920	17.920	17.140	17.600	17.600	1,724,672
2026-10-07	17.800	18.242	17.500	17.560	17.560	412,347
2026-10-06	17.800	18.880	17.660	18.020	18.020	459,015
2026-10-05	18.000	18.147	17.460	17.800	17.800	539,708
2026-10-02	17.920	18.500	17.500	17.720	17.720	1,143,565
2026-10-01	17.800	18.200	17.500	18.040	18.040	899,307
2026-09-30	18.060	18.320	17.890	18.120	18.120	1,412,082
2026-09-29	18.380	19.000	17.952	18.180	18.180	1,267,166
2026-09-28	18.260	18.380	18.040	18.060	18.060	653,873
2026-09-25	18.040	18.320	17.800	18.200	18.200	771,763
2026-09-24	18.040	18.340	17.900	18.040	18.040	698,917
2026-09-23	18.000	18.780	17.940	18.280	18.280	539,387
2026-09-22	18.800	18.840	18.020	18.300	18.300	703,514
2026-09-21	18.200	18.820	18.100	18.260	18.260	3,497,096
2026-09-18	18.720	18.720	18.220	18.700	18.700	2,110,329
2026-09-17	18.620	18.680	18.300	18.460	18.460	1,034,377
2026-09-16	18.200	18.620	18.140	18.620	18.620	722,015
2026-09-15	18.240	18.240	17.520	18.180	18.180	1,469,581
2026-09-14	18.100	18.840	17.460	17.840	17.840	3,640,167
2026-09-11	17.980	18.240	17.900	18.100	18.100	1,979,072
2026-09-10	18.340	18.620	18.000	18.100	18.100	1,129,884
2026-09-09	18.100	18.380	17.860	18.320	18.320	1,480,455
2026-09-08	18.420	18.780	18.024	18.200	18.200	5,129,988
2026-09-07	18.680	19.308	17.660	18.420	18.420	14,724,232
2026-09-04	17.900	18.600	17.900	18.520	18.520	1,236,012
2026-09-03	18.100	18.446	18.000	18.200	18.200	1,727,617
2026-09-02	18.100	18.440	17.840	18.200	18.200	2,162,004
2026-09-01	18.760	18.760	18.000	18.220	18.220	1,820,981
2026-08-28	18.400	18.600	18.120	18.200	18.200	1,076,545
2026-08-27	18.340	18.680	18.040	18.260	18.260	1,521,068
2026-08-26	18.740	18.740	17.865	18.240	18.240	3,155,786
2026-08-25	18.600	18.700	18.180	18.300	18.300	5,810,938
2026-08-24	19.400	19.480	18.420	18.420	18.420	3,554,569
2026-08-21	20.600	20.800	19.420	19.420	19.420	2,398,581
2026-08-20	20.600	21.000	19.620	20.400	20.400	3,696,669
2026-08-19	20.150	20.450	19.620	20.450	20.450	1,479,470
2026-08-18	20.100	20.250	19.600	20.000	20.000	1,331,716
2026-08-17	20.000	20.600	19.900	20.100	20.100	4,468,548
2026-08-14	19.060	19.700	18.500	19.400	19.400	773,712
2026-08-13	19.300	19.600	19.060	19.060	19.060	786,262
2026-08-12	19.000	19.580	18.860	19.180	19.180	1,688,551
2026-08-11	18.800	19.200	18.620	19.060	19.060	687,867
2026-08-10	18.420	19.240	18.420	18.900	18.900	1,620,968
2026-08-07	18.560	19.360	18.520	19.220	19.220	964,446
2026-08-06	18.520	19.200	18.520	19.160	19.160	1,065,155
2026-08-05	19.040	19.200	18.700	19.060	19.060	606,763
2026-08-04	18.000	19.300	18.000	19.160	19.160	758,869
2026-08-03	19.300	19.300	18.280	18.820	18.820	834,159
2026-07-31	18.460	18.800	18.160	18.440	18.440	768,356

Page 1 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.