Gulf Marine Services PLC - GMS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	15.5	15.96	15.96	16.21	15.5	637,558
December 04, 2025	15.46	15.9	15.9	16.06	15.46	410,454
December 03, 2025	15.8	15.7	15.7	15.94	15.52	383,260
December 02, 2025	16	15.58	15.58	16.2	15.36	797,228
December 01, 2025	15.44	15.7	15.7	15.96	15.29	708,047
November 28, 2025	15.46	15.36	15.36	15.62	14.94	999,773
November 27, 2025	15.02	14.92	14.92	15.28	14.86	1.35M
November 26, 2025	16.18	15.1	15.1	16.18	14.86	688,806
November 25, 2025	16.12	15.1	15.1	16.12	14.94	1.3M
November 24, 2025	15.37	15.04	15.04	16.2	14.94	1.27M
November 21, 2025	15.34	15.24	15.24	15.34	14.8	1.4M
November 20, 2025	16.22	15.46	15.46	16.24	15.35	718,461
November 19, 2025	15.32	15.3	15.3	16.24	14.7	723,226
November 18, 2025	15.6	15.12	15.12	16.14	14.9	2.12M
November 17, 2025	16	15.48	15.48	16	15.16	905,164
November 14, 2025	15.54	15.34	15.34	16.3	14.98	1.47M
November 13, 2025	16.28	15.4	15.4	16.3	15.4	937,885
November 12, 2025	16.07	15.7	15.7	16.38	15.7	531,392
November 11, 2025	15.8	16.4	16.4	16.72	15.64	2.87M
November 10, 2025	15.68	15.7	15.7	16.18	15.52	1.13M
November 07, 2025	16.16	15.88	15.88	16.64	15.7	882,753
November 06, 2025	17	16.3	16.3	17.14	16.14	1.26M
November 05, 2025	17.38	16.92	16.92	17.52	16.62	1.13M
November 04, 2025	17	16.76	16.76	17.5	16.66	839,826
November 03, 2025	16.9	17.5	17.5	17.54	16.56	1.52M
October 31, 2025	16.9	16.82	16.82	17.12	16.56	1.83M
October 30, 2025	16.18	16.52	16.52	16.62	16.08	740,661
October 29, 2025	16.1	16.3	16.3	16.34	16.1	966,976
October 28, 2025	16.1	16.18	16.18	17.4	16.1	939,976
October 27, 2025	16.34	16.3	16.3	16.5	16.1	1.29M
October 24, 2025	16.86	16.5	16.5	16.86	16.3	1.41M
October 23, 2025	17	16.8	16.8	17.28	16.68	1.67M
October 22, 2025	16	17.02	17.02	17.38	16	2.93M
October 21, 2025	15.3	16.16	16.16	16.88	15.3	7.05M
October 20, 2025	14.8	14.94	14.94	15.28	14.7	975,389
October 17, 2025	14.86	14.7	14.7	14.98	14.66	1.58M
October 16, 2025	15.26	15	15	15.3	14.91	1.92M
October 15, 2025	15.3	15.24	15.24	15.3	14.93	2.99M
October 14, 2025	15.67	15.1	15.1	15.94	15	1.84M
October 13, 2025	15.44	15.46	15.46	15.84	15.42	982,002
October 10, 2025	15.5	15.42	15.42	15.6	15.4	1.26M
October 09, 2025	15.58	15.5	15.5	15.78	15.4	2.21M
October 08, 2025	16.1	15.6	15.6	16.1	15.48	4.5M
October 07, 2025	15.82	15.7	15.7	16	15.54	1.62M
October 06, 2025	16.5	15.82	15.82	16.5	15.81	1.54M
October 03, 2025	15.52	16.32	16.32	16.4	15.52	788,596
October 02, 2025	16.36	16.08	16.08	16.36	16.02	968,051
October 01, 2025	16.4	16.2	16.2	16.4	15.96	1.52M
September 30, 2025	15.62	16.24	16.24	16.3	15.57	1.81M
September 29, 2025	16.1	15.7	15.7	16.18	15.7	2.93M
September 26, 2025	15.98	16.08	16.08	16.42	15.88	1.67M
September 25, 2025	16.2	15.96	15.96	16.28	15.8	1.08M
September 24, 2025	15.76	15.88	15.88	16.09	15.66	806,244
September 23, 2025	15.9	15.72	15.72	15.9	15.6	2.52M
September 22, 2025	16.78	15.9	15.9	16.78	15.72	6.23M
September 19, 2025	16.8	16.12	16.12	16.8	16.02	5.4M
September 18, 2025	16.81	16.14	16.14	16.81	16.06	2.34M
September 17, 2025	17.24	16.36	16.36	17.24	16.24	3.39M
September 16, 2025	17.4	16.72	16.72	17.5	16.52	2.28M
September 15, 2025	16.59	17.22	17.22	17.5	16.29	4.74M

Gulf Marine Services PLC (GMS.L) LSE