Gamma Communications PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,094.00 | 1,095.71 | 1,086.06 | 1,091.00 | 1,091.00 | 2,197,594 |
| 2026-10-16 | 1,093.00 | 1,102.00 | 1,093.00 | 1,102.00 | 1,102.00 | 802,106 |
| 2026-10-15 | 1,094.00 | 1,095.00 | 1,092.00 | 1,095.00 | 1,095.00 | 1,042,460 |
| 2026-10-14 | 1,095.00 | 1,095.00 | 1,092.00 | 1,093.00 | 1,093.00 | 822,658 |
| 2026-10-13 | 1,092.00 | 1,095.00 | 1,092.00 | 1,094.00 | 1,094.00 | 505,331 |
| 2026-10-12 | 1,095.00 | 1,096.00 | 1,091.00 | 1,094.00 | 1,094.00 | 402,986 |
| 2026-10-09 | 1,093.00 | 1,094.00 | 1,091.00 | 1,094.00 | 1,094.00 | 804,442 |
| 2026-10-08 | 1,091.00 | 1,093.00 | 1,091.00 | 1,092.00 | 1,092.00 | 990,520 |
| 2026-10-07 | 1,092.00 | 1,094.00 | 1,091.00 | 1,092.00 | 1,092.00 | 668,654 |
| 2026-10-06 | 1,093.00 | 1,101.00 | 1,090.00 | 1,091.00 | 1,091.00 | 724,236 |
| 2026-10-05 | 1,092.00 | 1,096.00 | 1,090.85 | 1,092.00 | 1,092.00 | 560,874 |
| 2026-10-02 | 1,099.00 | 1,099.00 | 1,092.00 | 1,095.00 | 1,095.00 | 3,229,074 |
| 2026-10-01 | 1,109.00 | 1,109.25 | 1,090.00 | 1,098.00 | 1,098.00 | 6,710,100 |
| 2026-09-30 | 1,125.00 | 1,133.00 | 1,118.00 | 1,124.00 | 1,124.00 | 393,480 |
| 2026-09-29 | 1,144.00 | 1,144.00 | 1,121.00 | 1,125.00 | 1,125.00 | 521,613 |
| 2026-09-28 | 1,118.00 | 1,128.00 | 1,118.00 | 1,120.00 | 1,120.00 | 1,441,062 |
| 2026-09-25 | 1,119.00 | 1,127.00 | 1,118.00 | 1,122.00 | 1,122.00 | 520,029 |
| 2026-09-24 | 1,112.00 | 1,124.00 | 1,112.00 | 1,120.00 | 1,120.00 | 310,139 |
| 2026-09-23 | 1,120.00 | 1,126.00 | 1,110.00 | 1,111.00 | 1,111.00 | 694,955 |
| 2026-09-22 | 1,121.00 | 1,143.00 | 1,119.00 | 1,119.00 | 1,119.00 | 481,035 |
| 2026-09-21 | 1,128.00 | 1,148.00 | 1,113.00 | 1,127.00 | 1,127.00 | 698,204 |
| 2026-09-18 | 1,128.00 | 1,128.00 | 1,122.00 | 1,127.00 | 1,127.00 | 708,607 |
| 2026-09-17 | 1,125.00 | 1,127.00 | 1,117.00 | 1,126.00 | 1,126.00 | 1,237,746 |
| 2026-09-16 | 1,134.00 | 1,134.00 | 1,120.00 | 1,120.00 | 1,120.00 | 324,185 |
| 2026-09-15 | 1,125.00 | 1,131.00 | 1,118.00 | 1,128.00 | 1,128.00 | 617,954 |
| 2026-09-14 | 1,155.00 | 1,155.00 | 1,118.00 | 1,124.00 | 1,124.00 | 704,860 |
| 2026-09-11 | 1,165.00 | 1,178.00 | 1,104.10 | 1,140.00 | 1,140.00 | 3,253,842 |
| 2026-09-10 | 1,180.00 | 1,180.00 | 1,172.00 | 1,174.00 | 1,174.00 | 371,183 |
| 2026-09-09 | 1,181.00 | 1,188.00 | 1,174.00 | 1,175.00 | 1,175.00 | 536,467 |
| 2026-09-08 | 1,160.00 | 1,186.00 | 1,160.00 | 1,182.00 | 1,182.00 | 503,109 |
| 2026-09-07 | 1,160.00 | 1,197.97 | 1,157.00 | 1,181.00 | 1,181.00 | 1,063,828 |
| 2026-09-04 | 1,157.00 | 1,167.00 | 1,147.45 | 1,156.00 | 1,156.00 | 4,463,588 |
| 2026-09-03 | 1,159.00 | 1,164.00 | 1,156.00 | 1,164.00 | 1,164.00 | 1,075,162 |
| 2026-09-02 | 1,159.00 | 1,162.00 | 1,155.00 | 1,159.00 | 1,159.00 | 1,971,604 |
| 2026-09-01 | 1,140.00 | 1,161.00 | 1,131.79 | 1,156.00 | 1,156.00 | 11,608,856 |
| 2026-08-28 | 1,154.00 | 1,207.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,234,679 |
| 2026-08-27 | 1,150.00 | 1,183.00 | 1,128.00 | 1,156.00 | 1,156.00 | 1,033,093 |
| 2026-08-26 | 1,109.00 | 1,145.60 | 1,099.00 | 1,127.00 | 1,127.00 | 659,160 |
| 2026-08-25 | 1,100.00 | 1,120.00 | 1,091.00 | 1,120.00 | 1,120.00 | 657,163 |
| 2026-08-24 | 1,103.00 | 1,110.45 | 1,076.33 | 1,095.00 | 1,095.00 | 665,058 |
| 2026-08-21 | 966.00 | 1,084.00 | 966.00 | 1,082.00 | 1,082.00 | 1,436,122 |
| 2026-08-20 | 990.00 | 990.00 | 969.50 | 969.50 | 969.50 | 137,033 |
| 2026-08-19 | 978.50 | 988.50 | 968.00 | 982.00 | 982.00 | 214,888 |
| 2026-08-18 | 970.00 | 990.00 | 967.00 | 976.50 | 976.50 | 179,349 |
| 2026-08-17 | 955.00 | 981.50 | 955.00 | 973.50 | 973.50 | 174,957 |
| 2026-08-14 | 974.50 | 984.00 | 964.50 | 975.50 | 975.50 | 170,261 |
| 2026-08-13 | 965.00 | 982.50 | 965.00 | 969.00 | 969.00 | 412,738 |
| 2026-08-12 | 971.00 | 992.00 | 968.00 | 968.00 | 968.00 | 172,344 |
| 2026-08-11 | 966.00 | 987.00 | 965.00 | 976.00 | 976.00 | 148,640 |
| 2026-08-10 | 998.00 | 998.00 | 971.00 | 973.50 | 973.50 | 333,501 |
| 2026-08-07 | 984.00 | 1,010.00 | 968.00 | 988.00 | 988.00 | 695,699 |
| 2026-08-06 | 967.50 | 978.00 | 958.50 | 968.00 | 968.00 | 205,892 |
| 2026-08-05 | 971.00 | 983.50 | 963.50 | 970.00 | 970.00 | 364,089 |
| 2026-08-04 | 979.00 | 979.00 | 952.00 | 970.00 | 970.00 | 202,661 |
| 2026-08-03 | 936.00 | 955.00 | 936.00 | 955.00 | 955.00 | 216,101 |
| 2026-07-31 | 952.00 | 958.00 | 930.00 | 936.00 | 936.00 | 262,141 |
| 2026-07-30 | 965.50 | 981.50 | 943.50 | 946.00 | 946.00 | 167,614 |
| 2026-07-29 | 986.00 | 986.00 | 960.50 | 965.00 | 965.00 | 407,698 |
| 2026-07-28 | 950.00 | 980.50 | 943.00 | 979.50 | 979.50 | 496,638 |
| 2026-07-27 | 947.00 | 957.50 | 944.50 | 954.00 | 954.00 | 301,746 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.1480 GBP |
| 2025-09-18 | 0.0740 GBP |
| 2025-05-29 | 0.1300 GBP |
| 2024-09-19 | 0.0650 GBP |
| 2024-05-30 | 0.1140 GBP |
| 2023-09-21 | 0.0570 GBP |
| 2023-06-01 | 0.1000 GBP |
| 2022-09-22 | 0.0500 GBP |
| 2022-06-01 | 0.0880 GBP |
| 2021-09-23 | 0.0440 GBP |
| 2021-06-03 | 0.0780 GBP |
| 2020-09-24 | 0.0390 GBP |
| 2020-05-28 | 0.0700 GBP |
| 2019-09-26 | 0.0350 GBP |
| 2019-05-30 | 0.0620 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.