Gamma Communications PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1,536.00 | 1,550.00 | 1,502.00 | 1,502.00 | 1,446.56 | 154,607 |
| 2024-08-30 | 1,516.00 | 1,540.00 | 1,516.00 | 1,532.00 | 1,475.45 | 216,477 |
| 2024-08-29 | 1,554.00 | 1,566.00 | 1,518.00 | 1,522.00 | 1,465.82 | 148,549 |
| 2024-08-28 | 1,510.00 | 1,556.00 | 1,510.00 | 1,542.00 | 1,485.08 | 221,050 |
| 2024-08-27 | 1,512.00 | 1,544.00 | 1,512.00 | 1,538.00 | 1,481.23 | 622,339 |
| 2024-08-23 | 1,524.00 | 1,550.00 | 1,516.00 | 1,516.00 | 1,460.04 | 60,537 |
| 2024-08-22 | 1,526.00 | 1,561.00 | 1,520.00 | 1,530.00 | 1,473.53 | 152,396 |
| 2024-08-21 | 1,542.00 | 1,552.00 | 1,516.00 | 1,526.00 | 1,469.67 | 300,965 |
| 2024-08-20 | 1,526.00 | 1,544.00 | 1,514.00 | 1,534.00 | 1,477.38 | 142,814 |
| 2024-08-19 | 1,500.00 | 1,524.00 | 1,500.00 | 1,524.00 | 1,467.75 | 527,259 |
| 2024-08-16 | 1,478.00 | 1,510.00 | 1,475.00 | 1,492.00 | 1,436.93 | 709,152 |
| 2024-08-15 | 1,498.00 | 1,498.89 | 1,476.00 | 1,480.00 | 1,425.37 | 669,393 |
| 2024-08-14 | 1,516.00 | 1,520.00 | 1,489.92 | 1,492.00 | 1,436.93 | 112,620 |
| 2024-08-13 | 1,490.00 | 1,510.00 | 1,476.56 | 1,500.00 | 1,444.63 | 386,720 |
| 2024-08-12 | 1,520.00 | 1,536.00 | 1,486.00 | 1,486.00 | 1,431.15 | 302,045 |
| 2024-08-09 | 1,508.00 | 1,518.00 | 1,496.00 | 1,518.00 | 1,461.97 | 221,540 |
| 2024-08-08 | 1,480.00 | 1,504.00 | 1,424.00 | 1,504.00 | 1,448.49 | 990,563 |
| 2024-08-07 | 1,490.00 | 1,498.90 | 1,480.00 | 1,488.00 | 1,433.08 | 362,684 |
| 2024-08-06 | 1,462.00 | 1,486.00 | 1,452.50 | 1,484.00 | 1,429.22 | 214,644 |
| 2024-08-05 | 1,444.00 | 1,472.00 | 1,406.00 | 1,448.00 | 1,394.55 | 528,199 |
| 2024-08-02 | 1,506.00 | 1,510.00 | 1,450.00 | 1,490.00 | 1,435.00 | 104,964 |
| 2024-08-01 | 1,500.00 | 1,522.00 | 1,486.00 | 1,508.00 | 1,452.34 | 247,248 |
| 2024-07-31 | 1,478.00 | 1,496.00 | 1,462.00 | 1,486.00 | 1,431.15 | 147,567 |
| 2024-07-30 | 1,400.00 | 1,493.52 | 1,400.00 | 1,486.00 | 1,431.15 | 121,926 |
| 2024-07-29 | 1,480.00 | 1,487.00 | 1,456.00 | 1,460.00 | 1,406.11 | 57,822 |
| 2024-07-26 | 1,452.00 | 1,480.00 | 1,428.00 | 1,480.00 | 1,425.37 | 170,853 |
| 2024-07-25 | 1,440.00 | 1,484.00 | 1,414.00 | 1,452.00 | 1,398.41 | 159,934 |
| 2024-07-24 | 1,402.00 | 1,448.00 | 1,402.00 | 1,434.00 | 1,381.07 | 216,989 |
| 2024-07-23 | 1,448.00 | 1,457.17 | 1,434.00 | 1,440.00 | 1,386.85 | 519,496 |
| 2024-07-22 | 1,454.00 | 1,492.00 | 1,448.00 | 1,450.00 | 1,396.48 | 171,702 |
| 2024-07-19 | 1,424.00 | 1,452.00 | 1,416.00 | 1,446.00 | 1,392.63 | 65,319 |
| 2024-07-18 | 1,446.00 | 1,462.00 | 1,402.09 | 1,442.00 | 1,388.77 | 87,191 |
| 2024-07-17 | 1,466.00 | 1,482.00 | 1,450.00 | 1,456.00 | 1,402.26 | 135,270 |
| 2024-07-16 | 1,436.00 | 1,470.00 | 1,436.00 | 1,468.00 | 1,413.81 | 243,120 |
| 2024-07-15 | 1,444.00 | 1,462.00 | 1,402.00 | 1,446.00 | 1,392.63 | 105,247 |
| 2024-07-12 | 1,468.00 | 1,468.00 | 1,442.00 | 1,444.00 | 1,390.70 | 155,724 |
| 2024-07-11 | 1,420.00 | 1,470.00 | 1,420.00 | 1,452.00 | 1,398.41 | 98,300 |
| 2024-07-10 | 1,450.00 | 1,480.00 | 1,422.00 | 1,436.00 | 1,383.00 | 130,041 |
| 2024-07-09 | 1,436.00 | 1,452.00 | 1,432.00 | 1,436.00 | 1,383.00 | 141,942 |
| 2024-07-08 | 1,440.00 | 1,450.00 | 1,419.50 | 1,432.00 | 1,379.14 | 114,471 |
| 2024-07-05 | 1,450.00 | 1,450.00 | 1,422.68 | 1,438.00 | 1,384.92 | 134,550 |
| 2024-07-04 | 1,426.00 | 1,445.00 | 1,416.50 | 1,432.00 | 1,379.14 | 107,390 |
| 2024-07-03 | 1,406.00 | 1,432.00 | 1,386.00 | 1,424.00 | 1,371.44 | 123,909 |
| 2024-07-02 | 1,402.00 | 1,436.00 | 1,388.00 | 1,414.00 | 1,361.81 | 202,610 |
| 2024-07-01 | 1,404.00 | 1,426.00 | 1,381.50 | 1,418.00 | 1,365.66 | 147,080 |
| 2024-06-28 | 1,418.00 | 1,436.00 | 1,410.00 | 1,410.00 | 1,357.96 | 84,983 |
| 2024-06-27 | 1,420.00 | 1,432.00 | 1,402.00 | 1,430.00 | 1,377.22 | 223,589 |
| 2024-06-26 | 1,420.00 | 1,446.00 | 1,409.50 | 1,422.00 | 1,369.51 | 136,843 |
| 2024-06-25 | 1,460.00 | 1,460.00 | 1,420.00 | 1,444.00 | 1,390.70 | 117,274 |
| 2024-06-24 | 1,450.00 | 1,470.00 | 1,439.00 | 1,460.00 | 1,406.11 | 111,034 |
| 2024-06-21 | 1,456.00 | 1,476.00 | 1,437.01 | 1,450.00 | 1,396.48 | 146,867 |
| 2024-06-20 | 1,460.00 | 1,488.00 | 1,450.49 | 1,476.00 | 1,421.52 | 105,709 |
| 2024-06-19 | 1,488.00 | 1,488.00 | 1,444.00 | 1,460.00 | 1,406.11 | 244,374 |
| 2024-06-18 | 1,476.00 | 1,476.00 | 1,447.35 | 1,450.00 | 1,396.48 | 234,030 |
| 2024-06-17 | 1,446.00 | 1,456.00 | 1,436.56 | 1,454.00 | 1,400.33 | 72,186 |
| 2024-06-14 | 1,430.00 | 1,446.00 | 1,428.00 | 1,442.00 | 1,388.77 | 166,658 |
| 2024-06-13 | 1,432.00 | 1,460.00 | 1,420.00 | 1,440.00 | 1,386.85 | 273,334 |
| 2024-06-12 | 1,446.00 | 1,446.00 | 1,415.55 | 1,436.00 | 1,383.00 | 166,961 |
| 2024-06-11 | 1,450.00 | 1,450.00 | 1,428.00 | 1,440.00 | 1,386.85 | 128,272 |
| 2024-06-10 | 1,432.00 | 1,480.00 | 1,432.00 | 1,436.00 | 1,383.00 | 131,239 |
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.