1. Share Prices

  2. Gulf Marine Services PLC (GMS)

16.90p-0.02 (-0.12%)06 Nov 2025, 11:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gulf Marine Services PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 202517.38p17.52p16.62p16.92p1,128,286
Nov 4, 202517.00p17.50p16.66p16.76p839,825
Nov 3, 202516.90p17.54p16.56p17.50p1,522,866
Oct 31, 202516.90p17.12p16.56p16.82p1,833,254
Oct 30, 202516.30p16.62p16.08p16.52p740,661
Oct 29, 202516.10p16.34p16.10p16.30p966,975
Oct 28, 202516.10p17.40p16.10p16.18p939,976
Oct 27, 202516.34p16.50p16.10p16.30p1,294,873
Oct 24, 202516.86p16.86p16.30p16.50p1,413,059
Oct 23, 202517.00p17.28p16.68p16.80p1,665,283
Oct 22, 202516.00p17.38p16.00p17.02p2,933,866
Oct 21, 202515.30p16.88p15.30p16.16p7,051,100
Oct 20, 202514.80p15.28p14.70p14.94p975,389
Oct 17, 202514.86p14.98p14.66p14.70p1,575,971
Oct 16, 202515.26p15.30p14.91p15.00p1,923,254
Oct 15, 202515.30p15.30p14.93p15.24p2,990,000
Oct 14, 202515.48p15.94p15.00p15.10p1,840,638
Oct 13, 202515.44p15.84p15.42p15.46p982,002
Oct 10, 202515.50p15.60p15.40p15.42p1,256,497
Oct 9, 202515.58p15.78p15.40p15.50p2,210,811
Oct 8, 202516.10p16.10p15.48p15.60p4,499,535
Oct 7, 202515.82p16.00p15.54p15.70p1,619,798
Oct 6, 202516.50p16.50p15.81p15.82p1,537,372
Oct 3, 202515.52p16.40p15.52p16.32p788,596
Oct 2, 202516.06p16.36p16.02p16.08p968,051
Oct 1, 202516.40p16.40p15.96p16.20p1,515,272
Sep 30, 202515.62p16.30p15.57p16.24p1,805,593
Sep 29, 202516.10p16.18p15.70p15.70p2,932,482
Sep 26, 202515.98p16.42p15.88p16.08p1,795,351
Sep 25, 202516.20p16.28p15.80p15.96p1,078,280
Sep 24, 202515.76p16.09p15.66p15.88p806,244
Sep 23, 202515.90p15.90p15.60p15.72p2,521,134
Sep 22, 202516.78p16.78p15.72p15.90p6,233,361
Sep 19, 202516.80p16.80p16.02p16.12p5,404,711
Sep 18, 202516.46p16.81p16.06p16.14p2,340,449
Sep 17, 202516.94p17.24p16.24p16.36p3,359,324
Sep 16, 202517.40p17.50p16.52p16.72p2,279,510
Sep 15, 202516.64p17.50p16.29p17.22p4,738,073
Sep 12, 202516.60p16.78p16.20p16.76p2,939,157
Sep 11, 202517.40p17.42p16.24p16.58p3,262,752
Sep 10, 202517.10p17.40p16.91p17.18p5,491,270
Sep 9, 202518.20p18.24p16.20p16.80p22,223,423
Sep 8, 202518.24p18.66p18.10p18.20p428,980
Sep 5, 202518.60p18.82p18.10p18.10p834,795
Sep 4, 202518.30p18.58p18.20p18.50p602,714
Sep 3, 202518.70p18.70p18.00p18.38p1,176,096
Sep 2, 202518.64p18.98p18.00p18.50p2,454,433
Sep 1, 202518.74p19.48p18.70p18.86p1,427,136
Aug 29, 202519.00p19.00p18.74p19.00p1,432,635
Aug 28, 202518.64p19.10p18.64p18.98p1,053,661
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC174.2012.39
Imi PLC2,566.006.83
Rs Group PLC586.006.06
Watches Of Switzerland Group PLC412.405.74
Ceres Power Holdings PLC392.005.43
Tate & Lyle PLC398.005.29

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,237.10-11.22
Hikma Pharmaceuticals PLC1,606.00-9.32
Ashmore Group PLC171.90-8.27
Metlen Energy & Metals PLC42.60-7.69
Tbc Bank Group PLC3,997.50-6.93
Diageo PLC1,709.50-4.90