LSE, GMS End of Day and Historical Share Prices [Gulf Marine Services Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, GMS: Gulf Marine Services PLC

29 Aug 2025

LAST: 19.00	CHANGE: 0.02	OPEN: 19.00	HIGH: 19.00	ASK: 0.00	VOLUME: 1.43M
LAST: 19.00	CHG(%): 0.11	PREV: 18.98	LOW: 18.74	BID: 19.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	19.00	19.00	18.74	19.00	1.43M
28 Aug 25	18.64	19.10	18.64	18.98	1.37M
27 Aug 25	19.24	19.42	18.76	18.94	1.27M
26 Aug 25	19.50	19.50	18.77	19.18	897.8K
25 Aug 25	19.10	19.38	18.87	19.16	385.6K
22 Aug 25	19.10	19.38	18.87	19.16	385.6K
21 Aug 25	19.00	19.20	18.80	19.20	402.6K
20 Aug 25	19.16	19.20	18.79	19.20	577.7K
19 Aug 25	18.64	19.20	18.64	19.14	484.4K
18 Aug 25	19.00	19.20	18.76	19.10	957.6K

COMPANY PROFILE

Name:	Gulf Marine Services PLC
About:	Gulf Marine Services PLC, together with its subsidiaries, operates self-propelled self-elevating support vessels (SESVs) in the United Arab Emirates, the Kingdom of Saudi Arabia, Qatar, and Europe. It operates through K-Class Vessels, S-Class Vessels, and E-Class Vessels segments. The company offers offshore construction and heavy lifting, accommodation and hotel, well intervention and work over operations, and manpower services for oil and gas industry; and platform maintenance and commissioning, turbine maintenance and commissioning, hotel, crane, and offshore crew transfer services to renewables industry. It is also involved in the marine contracting and general investment activities; operation of offshore barges; and ownership of barges. Gulf Marine Services PLC was founded in 1977 and is based in Abu Dhabi, the United Arab Emirates.
Sector:	Energy
Industry:	Oil & Gas Equipment & Services
Address:	P.O. Box 46046, Abu Dhabi, United Arab Emirates
Website:	https://www.gmsplc.com
ISIN:	GB00BJVWTM27
LEI:	213800IGS2QE89SAJF77

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	6.33
PtB:	0.77
PtS:	1.32
EBITDA:	90.45M
Shares:	1.152B
Market Cap:	21.891B

TECHNICAL INDICATORS

MA5:	19.05
MA10:	19.11
MA20:	19.33
MA50:	19.60
MA100:	19.14
MA200:	18.02
STO9:	10.71
STO14:	8.16
RSI14:	29.73
WPR14:	-77.14
MTM14:	-0.54
ROC14:	-0.03
ATR:	0.67
Week High:	19.50
Week Low:	18.64
Month High:	21.75
Month Low:	18.64
Year High:	21.95
Year Low:	14.15
Volatility:	17.42

RECENT SPLITS

Date	Ratio
09 Jun 2021	899-595

RECENT DIVIDENDS

Date	Amount
13 Apr 2017	$0.01
08 Sep 2016	$0.00
14 Apr 2016	$0.01
03 Sep 2015	$0.00
16 Apr 2015	$0.01
24 Sep 2014	$0.00