1. Share Prices

  2. Gulf Marine Services PLC (GMS)

19.89p-0.16 (-0.79%)05 Aug 2025, 14:38
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
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
Jun 30, 202520.50p20.50p19.30p19.62p986,653
Jun 27, 202520.30p20.55p19.32p20.00p348,929
Jun 26, 202519.86p20.25p19.66p20.05p930,520
Jun 25, 202519.36p19.94p19.24p19.36p1,206,536
Jun 24, 202518.90p20.58p18.44p19.96p4,587,297
Jun 23, 202521.00p21.00p18.50p18.80p4,740,970
Jun 20, 202519.80p20.95p19.36p20.20p2,114,291
Jun 19, 202519.90p20.20p19.34p19.52p2,023,692
Jun 18, 202521.00p21.00p19.86p20.10p1,778,783
Jun 17, 202519.50p21.05p19.50p20.45p1,766,641
Jun 16, 202519.80p20.60p19.29p19.46p3,015,812
Jun 13, 202521.95p21.95p19.39p19.78p4,985,656
Jun 12, 202520.30p21.77p20.05p21.75p3,572,598
Jun 11, 202521.00p21.65p20.70p20.75p596,197
Jun 10, 202521.75p21.75p20.95p21.05p2,454,864
Jun 9, 202521.75p21.75p21.05p21.75p1,628,971
Jun 6, 202521.65p21.80p21.35p21.70p1,326,628
Jun 5, 202520.95p21.80p20.40p21.65p3,466,395
Jun 4, 202520.55p21.30p19.94p21.00p4,414,893
Jun 3, 202520.55p20.65p20.05p20.50p1,094,789
Jun 2, 202519.70p20.60p19.37p20.40p5,399,714
May 30, 202519.20p20.00p18.99p19.80p4,617,476
May 29, 202519.02p19.50p18.66p19.40p1,295,735
May 28, 202518.92p19.24p17.76p19.18p5,298,652
May 27, 202518.00p18.92p17.50p18.80p1,020,271
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,317.5214.17
Fresnillo PLC1,503.004.81
Travis Perkins PLC571.506.82
Close Brothers Group PLC520.005.82
Hunting PLC309.505.63
Oxford Nanopore Technologies PLC210.606.15

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC203.60-17.24
Senior PLC180.80-3.42
Raspberry Pi Holdings PLC406.60-3.33
Jtc PLC916.50-3.42
Moonpig Group PLC207.00-1.90
Wetherspoon ( J.D.) PLC730.00-1.82