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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.7	23.7	23.7	24	23.3	2.37M
February 19, 2026	23.4	23.3	23.3	24.05	22.95	2.52M
February 18, 2026	24.05	23.35	23.35	24.05	23.15	2.38M
February 17, 2026	24.3	23.7	23.7	24.3	23.5	1.64M
February 16, 2026	23.6	23.75	23.75	24.25	23.6	2.11M
February 13, 2026	23.1	23.4	23.4	24	23.1	1.39M
February 12, 2026	23.5	23.2	23.2	24.12	23.2	1.74M
February 11, 2026	24.2	23.4	23.4	24.2	23.2	2.05M
February 10, 2026	24.15	24.15	24.15	24.25	23.75	1.2M
February 09, 2026	23.85	24.05	24.05	24.05	23.25	2.57M
February 06, 2026	22.95	23.75	23.75	23.9	22.4	4.21M
February 05, 2026	22	22.75	22.75	22.95	21.4	4.46M
February 04, 2026	22.25	21.8	21.8	22.7	21.73	3.11M
February 03, 2026	22.1	22.3	22.3	22.4	21.9	2.71M
February 02, 2026	22.5	22	22	22.8	21.75	3.34M
January 30, 2026	22.75	22.7	22.7	23.2	22.46	1.95M
January 29, 2026	23.5	22.75	22.75	23.5	22.5	3.4M
January 28, 2026	22.85	23.35	23.35	23.36	22.5	7.43M
January 27, 2026	21.95	22.2	22.2	22.5	21.55	6.46M
January 26, 2026	22	21.95	21.95	22	20.73	3.29M
January 23, 2026	21	21.75	21.75	21.95	21	1.46M
January 22, 2026	20.89	21.6	21.6	21.64	20.8	3.21M
January 21, 2026	20.2	20.9	20.9	20.9	20.2	1.48M
January 20, 2026	20.5	20.2	20.2	20.5	19.51	2M
January 19, 2026	20.9	20.2	20.2	20.9	20	3.26M
January 16, 2026	20.82	20.84	20.84	20.9	20.6	1.59M
January 15, 2026	20.75	20.6	20.6	20.95	20.44	1.66M
January 14, 2026	20.95	20.85	20.85	20.95	20.4	1.13M
January 13, 2026	21.23	20.75	20.75	21.23	19.98	2.34M
January 12, 2026	20.75	21	21	21.32	20.5	2.96M
January 09, 2026	20.3	20.95	20.95	20.95	20	19.38M
January 08, 2026	20.4	20.35	20.35	20.45	20	3.15M
January 07, 2026	19.8	20.4	20.4	20.42	19.8	7.17M
January 06, 2026	19.5	19.46	19.46	19.8	18.88	2.9M
January 05, 2026	19.08	18.9	18.9	19.48	18.7	2.03M
January 02, 2026	19.5	18.86	18.86	19.74	18.77	1.71M
December 31, 2025	19.54	19.5	19.5	19.68	18.95	1.1M
December 30, 2025	19	19.26	19.26	19.96	18.8	5.59M
December 29, 2025	18.78	18.76	18.76	19.4	18.5	1.59M
December 24, 2025	18.7	18.78	18.78	19.43	18.28	4.3M
December 23, 2025	16.6	18.12	18.12	18.12	16.49	6.58M
December 22, 2025	16.56	16.22	16.22	16.56	15.44	2.35M
December 19, 2025	15.62	15.8	15.8	16.58	15.44	1.43M
December 18, 2025	16	15.8	15.8	16.1	15.54	1.72M
December 17, 2025	16.2	16.06	16.06	16.6	15.62	792,521
December 16, 2025	15.98	15.9	15.9	16.4	15.86	605,621
December 15, 2025	15.39	15.78	15.78	15.98	15.32	794,425
December 12, 2025	16	15.4	15.4	16	15.1	1.38M
December 11, 2025	16.17	15.6	15.6	16.3	15.24	1.04M
December 10, 2025	15.42	16.28	16.28	16.4	15.42	578,913
December 09, 2025	15.78	15.6	15.6	15.78	15.4	339,497
December 08, 2025	16.6	15.78	15.78	16.6	15.58	798,527
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

Gulf Marine Services PLC (GMS.L) LSE