1. Share Prices

  2. Gulf Marine Services PLC (GMS)

15.90p+0.50 (+3.25%)15 Dec 2025, 12:12
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
Dec 12, 202515.38p16.00p15.10p15.40p1,477,503
Dec 11, 202515.66p16.30p15.24p15.60p1,036,284
Dec 10, 202515.80p16.40p15.42p16.28p578,913
Dec 9, 202515.78p15.78p15.40p15.60p339,497
Dec 8, 202516.60p16.60p15.58p15.78p730,833
Dec 5, 202515.50p16.21p15.50p15.96p637,556
Dec 4, 202515.98p16.06p15.46p15.90p410,454
Dec 3, 202515.80p15.94p15.52p15.70p383,259
Dec 2, 202516.00p16.20p15.36p15.58p797,227
Dec 1, 202515.44p15.96p15.29p15.70p708,047
Nov 28, 202515.34p15.62p14.94p15.36p999,772
Nov 27, 202515.00p15.28p14.86p14.92p1,354,450
Nov 26, 202515.20p16.18p14.86p15.10p688,804
Nov 25, 202515.04p16.12p14.94p15.10p1,299,451
Nov 24, 202515.10p16.20p14.94p15.04p1,273,151
Nov 21, 202515.34p15.34p14.80p15.24p1,397,783
Nov 20, 202515.64p16.24p15.35p15.46p718,460
Nov 19, 202515.10p16.24p14.70p15.30p723,226
Nov 18, 202515.60p16.14p14.90p15.12p2,117,389
Nov 17, 202516.00p16.00p15.16p15.48p905,164
Nov 14, 202516.30p16.30p14.98p15.34p1,467,680
Nov 13, 202516.28p16.30p15.40p15.40p937,885
Nov 12, 202516.38p16.38p15.70p15.70p531,392
Nov 11, 202515.80p16.72p15.64p16.40p2,873,337
Nov 10, 202515.68p16.18p15.52p15.70p1,132,049
Nov 7, 202516.16p16.64p15.70p15.88p882,752
Nov 6, 202517.00p17.14p16.14p16.30p1,261,967
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
123456
Showing 1 to 50 of 252

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
Frasers Group PLC678.507.78
B&M European Value Retail S.A.164.805.07
Hochschild Mining PLC472.603.55
Wizz Air Holdings PLC1,234.003.35
Burberry Group PLC1,315.003.34
International Consolidated Airlines Group S.A.416.963.28