1. Share Prices

  2. Gulf Marine Services PLC (GMS)

17.17p+0.37 (+2.20%)10 Sep 2025, 08:09
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
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
Aug 27, 202519.24p19.42p18.76p18.94p1,267,545
Aug 26, 202519.50p19.50p18.77p19.18p897,846
Aug 22, 202519.10p19.38p18.87p19.16p385,589
Aug 21, 202519.00p19.20p18.80p19.20p402,562
Aug 20, 202519.16p19.20p18.79p19.20p577,748
Aug 19, 202518.64p19.20p18.64p19.14p484,451
Aug 18, 202519.00p19.20p18.76p19.10p957,612
Aug 15, 202519.20p19.20p18.80p18.84p623,340
Aug 14, 202519.50p20.65p18.92p19.10p783,473
Aug 13, 202520.80p20.80p19.34p19.40p1,123,728
Aug 12, 202519.54p20.25p19.36p19.54p537,960
Aug 11, 202519.28p20.45p19.28p19.60p412,249
Aug 8, 202520.20p20.20p19.60p19.60p388,115
Aug 7, 202519.84p20.20p19.60p19.74p808,242
Aug 6, 202519.96p20.20p19.42p19.76p1,145,755
Aug 5, 202520.10p20.20p19.80p19.90p759,515
Aug 4, 202519.80p20.60p19.80p20.05p1,181,164
Aug 1, 202520.80p20.80p20.00p20.30p1,454,592
Jul 31, 202520.30p20.70p19.74p20.60p1,043,067
Jul 30, 202519.98p20.55p19.96p20.30p1,079,314
Jul 29, 202520.55p21.75p19.74p20.05p1,368,500
Jul 28, 202520.25p21.35p19.62p20.55p2,371,101
Jul 25, 202520.15p20.50p19.59p20.30p751,130
Jul 24, 202520.15p20.15p19.63p20.00p883,427
Jul 23, 202519.96p20.40p19.60p20.05p1,340,629
Jul 22, 202519.54p20.00p19.02p19.76p709,155
Jul 21, 202519.55p19.88p18.98p19.26p1,520,516
Jul 18, 202519.36p19.98p19.06p19.06p444,255
Jul 17, 202519.00p20.55p18.92p19.02p1,980,019
Jul 16, 202519.94p20.30p19.27p19.66p728,093
Jul 15, 202519.80p20.65p19.30p19.46p1,115,773
Jul 14, 202519.66p20.20p19.38p19.52p954,994
Jul 11, 202519.66p20.20p19.66p20.05p491,798
Jul 10, 202520.35p20.65p19.97p20.35p829,130
Jul 9, 202520.40p20.40p19.70p19.96p992,779
Jul 8, 202519.50p20.06p19.44p20.00p796,639
Jul 7, 202519.40p19.98p19.18p19.66p2,093,636
Jul 4, 202519.44p19.98p19.04p19.36p615,922
Jul 3, 202519.72p19.95p19.00p19.70p1,578,918
Jul 2, 202519.02p19.64p19.00p19.30p1,544,528
Jul 1, 202519.70p20.25p19.18p19.46p1,020,893
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Haleon PLC371.103.05
Wickes Group PLC202.003.48
Goodwin PLC11,400.002.70
Bakkavor Group PLC222.502.53
Molten Ventures PLC370.401.70
Asos PLC290.001.93

Fallers

CompanyPrice% Chg
Vistry Group PLC579.40-4.04
Ip Group PLC57.90-3.18
Auction Technology Group PLC320.00-2.88
Metro Bank Holdings PLC122.20-2.86
Bridgepoint Group PLC321.00-2.49
Sdcl Efficiency Income Trust PLC57.00-2.40