Gamma Communications PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1,422.00 | 1,488.00 | 1,422.00 | 1,464.00 | 1,409.96 | 88,901 |
| 2024-06-06 | 1,474.00 | 1,486.00 | 1,453.88 | 1,454.00 | 1,400.33 | 158,433 |
| 2024-06-05 | 1,472.00 | 1,488.00 | 1,460.00 | 1,472.00 | 1,417.67 | 191,838 |
| 2024-06-04 | 1,464.00 | 1,480.00 | 1,450.00 | 1,468.00 | 1,413.81 | 257,029 |
| 2024-06-03 | 1,456.00 | 1,488.00 | 1,446.00 | 1,450.00 | 1,396.48 | 167,341 |
| 2024-05-31 | 1,464.00 | 1,468.00 | 1,422.00 | 1,452.00 | 1,398.41 | 288,085 |
| 2024-05-30 | 1,460.00 | 1,468.00 | 1,428.67 | 1,462.00 | 1,408.04 | 169,832 |
| 2024-05-29 | 1,460.00 | 1,500.00 | 1,452.00 | 1,458.00 | 1,393.20 | 234,435 |
| 2024-05-28 | 1,494.00 | 1,500.00 | 1,458.00 | 1,460.00 | 1,395.12 | 127,910 |
| 2024-05-24 | 1,458.00 | 1,496.00 | 1,454.00 | 1,496.00 | 1,429.52 | 122,689 |
| 2024-05-23 | 1,462.00 | 1,480.00 | 1,452.00 | 1,466.00 | 1,400.85 | 184,520 |
| 2024-05-22 | 1,480.00 | 1,500.00 | 1,454.00 | 1,470.00 | 1,404.67 | 136,698 |
| 2024-05-21 | 1,470.00 | 1,518.00 | 1,470.00 | 1,486.00 | 1,419.96 | 1,067,041 |
| 2024-05-20 | 1,490.00 | 1,502.00 | 1,470.00 | 1,490.00 | 1,423.78 | 536,062 |
| 2024-05-17 | 1,480.00 | 1,500.00 | 1,468.00 | 1,468.00 | 1,402.76 | 215,077 |
| 2024-05-16 | 1,482.00 | 1,496.00 | 1,468.80 | 1,476.00 | 1,410.40 | 358,300 |
| 2024-05-15 | 1,438.00 | 1,476.00 | 1,438.00 | 1,468.00 | 1,402.76 | 294,674 |
| 2024-05-14 | 1,436.00 | 1,446.00 | 1,416.00 | 1,438.00 | 1,374.09 | 131,928 |
| 2024-05-13 | 1,414.00 | 1,444.00 | 1,412.00 | 1,416.00 | 1,353.07 | 432,319 |
| 2024-05-10 | 1,390.00 | 1,430.00 | 1,382.07 | 1,414.00 | 1,351.16 | 149,057 |
| 2024-05-09 | 1,384.00 | 1,396.00 | 1,362.00 | 1,390.00 | 1,328.23 | 321,521 |
| 2024-05-08 | 1,350.00 | 1,396.00 | 1,336.00 | 1,396.00 | 1,333.96 | 233,746 |
| 2024-05-07 | 1,338.00 | 1,360.00 | 1,302.00 | 1,344.00 | 1,284.27 | 266,227 |
| 2024-05-03 | 1,354.00 | 1,370.00 | 1,342.00 | 1,342.00 | 1,282.36 | 122,361 |
| 2024-05-02 | 1,338.00 | 1,355.00 | 1,308.00 | 1,342.00 | 1,282.36 | 188,003 |
| 2024-05-01 | 1,302.00 | 1,318.00 | 1,300.00 | 1,310.00 | 1,251.78 | 306,119 |
| 2024-04-30 | 1,320.00 | 1,323.99 | 1,302.00 | 1,308.00 | 1,249.87 | 228,278 |
| 2024-04-29 | 1,292.00 | 1,322.00 | 1,292.00 | 1,316.00 | 1,257.52 | 241,327 |
| 2024-04-26 | 1,298.00 | 1,350.00 | 1,292.80 | 1,310.00 | 1,251.78 | 119,720 |
| 2024-04-25 | 1,306.00 | 1,326.00 | 1,300.00 | 1,300.00 | 1,242.23 | 188,906 |
| 2024-04-24 | 1,318.00 | 1,332.00 | 1,314.00 | 1,322.00 | 1,263.25 | 608,704 |
| 2024-04-23 | 1,326.00 | 1,329.95 | 1,314.00 | 1,320.00 | 1,261.34 | 297,528 |
| 2024-04-22 | 1,328.00 | 1,346.00 | 1,316.00 | 1,316.00 | 1,257.52 | 118,616 |
| 2024-04-19 | 1,316.00 | 1,332.00 | 1,294.00 | 1,328.00 | 1,268.98 | 321,702 |
| 2024-04-18 | 1,320.00 | 1,336.00 | 1,300.00 | 1,314.00 | 1,255.60 | 164,425 |
| 2024-04-17 | 1,322.00 | 1,353.20 | 1,310.00 | 1,322.00 | 1,263.25 | 132,042 |
| 2024-04-16 | 1,344.00 | 1,351.60 | 1,318.00 | 1,322.00 | 1,263.25 | 161,125 |
| 2024-04-15 | 1,346.00 | 1,386.00 | 1,342.00 | 1,350.00 | 1,290.00 | 153,790 |
| 2024-04-12 | 1,386.00 | 1,386.00 | 1,344.00 | 1,348.00 | 1,288.09 | 305,887 |
| 2024-04-11 | 1,368.00 | 1,372.00 | 1,346.00 | 1,368.00 | 1,307.20 | 101,345 |
| 2024-04-10 | 1,330.00 | 1,366.07 | 1,330.00 | 1,358.00 | 1,297.65 | 144,934 |
| 2024-04-09 | 1,344.00 | 1,358.00 | 1,330.00 | 1,332.00 | 1,272.80 | 94,548 |
| 2024-04-08 | 1,340.00 | 1,360.00 | 1,334.48 | 1,350.00 | 1,290.00 | 102,225 |
| 2024-04-05 | 1,338.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,280.45 | 86,617 |
| 2024-04-04 | 1,378.00 | 1,378.00 | 1,336.00 | 1,348.00 | 1,288.09 | 247,179 |
| 2024-04-03 | 1,338.00 | 1,362.00 | 1,336.86 | 1,352.00 | 1,291.92 | 127,017 |
| 2024-04-02 | 1,370.00 | 1,392.00 | 1,340.00 | 1,340.00 | 1,280.45 | 189,703 |
| 2024-03-28 | 1,366.00 | 1,370.00 | 1,350.00 | 1,368.00 | 1,307.20 | 303,274 |
| 2024-03-27 | 1,356.00 | 1,376.00 | 1,338.00 | 1,360.00 | 1,299.56 | 252,693 |
| 2024-03-26 | 1,370.00 | 1,392.00 | 1,339.06 | 1,352.00 | 1,291.92 | 281,560 |
| 2024-03-25 | 1,414.00 | 1,418.00 | 1,340.00 | 1,370.00 | 1,309.12 | 665,172 |
| 2024-03-22 | 1,380.00 | 1,394.00 | 1,350.00 | 1,350.00 | 1,290.00 | 365,712 |
| 2024-03-21 | 1,362.00 | 1,390.00 | 1,353.46 | 1,372.00 | 1,311.03 | 700,022 |
| 2024-03-20 | 1,350.00 | 1,382.00 | 1,350.00 | 1,362.00 | 1,301.47 | 389,670 |
| 2024-03-19 | 1,350.00 | 1,390.00 | 1,350.00 | 1,358.00 | 1,297.65 | 297,986 |
| 2024-03-18 | 1,326.00 | 1,390.00 | 1,316.00 | 1,372.00 | 1,311.03 | 620,379 |
| 2024-03-15 | 1,290.00 | 1,332.00 | 1,274.00 | 1,326.00 | 1,267.07 | 729,735 |
| 2024-03-14 | 1,276.00 | 1,314.00 | 1,275.39 | 1,292.00 | 1,234.58 | 438,504 |
| 2024-03-13 | 1,286.00 | 1,290.00 | 1,252.00 | 1,278.00 | 1,221.20 | 108,419 |
| 2024-03-12 | 1,258.00 | 1,290.00 | 1,250.00 | 1,290.00 | 1,232.67 | 213,675 |
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.