LSE · GMS · stock
Gulf Marine Services PLC (GMS) stock price history
Every LSE trading session of Gulf Marine Services PLC from Mar 14, 2014 to Nov 13, 2026: 3,033 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GMS adjusted close, 2014 to 2026
- £1.08
- All time high, 2014
- £0.2430
- 52 week high, £0.1470 low
- 3,033
- Daily sessions since 2014
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
GMS key facts
- Gulf Marine Services PLC (GMS) closed at £0.1760 on Nov 13, 2026 on LSE.
- GMS's all time high close is £1.08, set on Apr 29, 2014; its all time low close is £0.0146 on Mar 17, 2020.
- GMS's 52 week range is £0.1470 to £0.2430.
- GMS returned +14.3% over the year to Nov 13, 2026 and +181.6% over five years.
- Over ten years GMS returned -42%, -5.3% a year compounded.
- GMS's deepest drawdown was -98.6% from Apr 29, 2014 to Mar 17, 2020.
- DataCedar holds 3,033 daily sessions of GMS history from Mar 14, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GMS price chart, 2014 to 2026
GMS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | -7.7% |
| 6 months | -12.2% |
| Year to date | -8.6% |
| 1 year | +14.3% |
| 3 years | +47.9% |
| 5 years | +181.6% |
| 10 years | -42.2% |
| Since Mar 14, 2014 | -79.5% |
| Compound annual growth, 12.7 years | -11.8% |
GMS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.08 on Apr 29, 2014
- All time low close
- £0.0146 on Mar 17, 2020
- 52 week high
- £0.2430 on Feb 17, 2026
- 52 week low
- £0.1470 on Nov 19, 2025
- Deepest drawdown
- -98.6% from Apr 29, 2014 to Mar 17, 2020, not yet recovered
- Best single session
- +68.3% on Apr 30, 2020
- Worst single session
- -74.7% on Dec 19, 2018
- Volatility, 1 year annualised
- 43.1%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2023, +212%
- Worst calendar year
- 2018, -77%
GMS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Mar 14, 2014; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.1950 | £0.2430 | £0.1561 | £0.1760 | -9.7% | 655M | 216 |
| 2025 | £0.1510 | £0.2195 | £0.1444 | £0.1950 | +29.1% | 605.8M | 253 |
| 2024 | £0.1435 | £0.2460 | £0.1220 | £0.1510 | +4.1% | 675.2M | 251 |
| 2023 | £0.0441 | £0.1543 | £0.0430 | £0.1450 | +211.8% | 332.3M | 235 |
| 2022 | £0.0552 | £0.0870 | £0.0438 | £0.0465 | -19.3% | 297.7M | 235 |
| 2021 | £0.0400 | £0.0661 | £0.0290 | £0.0576 | +42.7% | 1.1B | 244 |
| 2020 | £0.0478 | £0.1456 | £0.0139 | £0.0404 | -16.3% | 348.5M | 222 |
| 2019 | £0.0685 | £0.1522 | £0.0351 | £0.0482 | -29.9% | 364.4M | 214 |
| 2018 | £0.2925 | £0.3455 | £0.0462 | £0.0688 | -76.9% | 663.1M | 218 |
| 2017 | £0.3358 | £0.5026 | £0.2515 | £0.2978 | -8.1% | 83.9M | 247 |
| 2016 | £0.6632 | £0.6632 | £0.1929 | £0.3243 | -51.9% | 123.1M | 250 |
| 2015 | £0.6813 | £0.9259 | £0.6085 | £0.6739 | +1.9% | 52.7M | 248 |
| 2014 | £0.8930 | £1.10 | £0.6222 | £0.6615 | n/a | 105.1M | 200 |
GMS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.1760 | +1.6% |
| October 2026 | £0.1732 | -4.4% |
| September 2026 | £0.1812 | -0.4% |
| August 2026 | £0.1820 | -1.3% |
| July 2026 | £0.1844 | +1.2% |
| June 2026 | £0.1822 | -7.0% |
| May 2026 | £0.1960 | +2.1% |
| April 2026 | £0.1920 | +7.3% |
| March 2026 | £0.1790 | -21.8% |
| February 2026 | £0.2290 | +0.9% |
| January 2026 | £0.2270 | +16.4% |
| December 2025 | £0.1950 | +27.0% |
About the GMS data
Daily bars. 3,033 sessions from Mar 14, 2014 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 14, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AGMS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
GMS share price history
