Gamma Communications PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 1,248.00 | 1,256.00 | 1,225.64 | 1,250.00 | 1,194.45 | 167,384 |
| 2024-03-08 | 1,212.00 | 1,250.00 | 1,212.00 | 1,250.00 | 1,194.45 | 281,750 |
| 2024-03-07 | 1,246.00 | 1,261.00 | 1,237.43 | 1,246.00 | 1,190.63 | 44,716 |
| 2024-03-06 | 1,274.00 | 1,274.00 | 1,234.00 | 1,248.00 | 1,192.54 | 105,803 |
| 2024-03-05 | 1,240.00 | 1,266.00 | 1,230.00 | 1,254.00 | 1,198.27 | 91,134 |
| 2024-03-04 | 1,256.00 | 1,264.00 | 1,240.00 | 1,246.00 | 1,190.63 | 98,243 |
| 2024-03-01 | 1,238.00 | 1,256.69 | 1,232.00 | 1,246.00 | 1,190.63 | 281,398 |
| 2024-02-29 | 1,220.00 | 1,272.00 | 1,220.00 | 1,234.00 | 1,179.16 | 199,918 |
| 2024-02-28 | 1,264.00 | 1,265.38 | 1,224.00 | 1,234.00 | 1,179.16 | 63,983 |
| 2024-02-27 | 1,250.00 | 1,266.00 | 1,246.00 | 1,254.00 | 1,198.27 | 150,554 |
| 2024-02-26 | 1,228.00 | 1,260.00 | 1,228.00 | 1,256.00 | 1,200.18 | 163,861 |
| 2024-02-23 | 1,246.00 | 1,256.00 | 1,234.00 | 1,246.00 | 1,190.63 | 110,063 |
| 2024-02-22 | 1,232.00 | 1,274.00 | 1,222.00 | 1,240.00 | 1,184.89 | 48,922 |
| 2024-02-21 | 1,220.00 | 1,265.84 | 1,214.00 | 1,230.00 | 1,175.34 | 73,445 |
| 2024-02-20 | 1,238.00 | 1,270.00 | 1,216.00 | 1,216.00 | 1,161.96 | 67,894 |
| 2024-02-19 | 1,230.00 | 1,258.00 | 1,224.00 | 1,252.00 | 1,196.36 | 424,061 |
| 2024-02-16 | 1,230.00 | 1,234.00 | 1,214.00 | 1,224.00 | 1,169.60 | 120,165 |
| 2024-02-15 | 1,204.00 | 1,242.00 | 1,204.00 | 1,216.00 | 1,161.96 | 115,102 |
| 2024-02-14 | 1,212.00 | 1,234.00 | 1,204.00 | 1,224.00 | 1,169.60 | 167,792 |
| 2024-02-13 | 1,202.00 | 1,210.00 | 1,176.00 | 1,204.00 | 1,150.49 | 445,576 |
| 2024-02-12 | 1,192.00 | 1,207.90 | 1,184.00 | 1,198.00 | 1,144.76 | 458,036 |
| 2024-02-09 | 1,182.00 | 1,222.00 | 1,176.00 | 1,184.00 | 1,131.38 | 107,016 |
| 2024-02-08 | 1,194.00 | 1,197.00 | 1,180.00 | 1,194.00 | 1,140.94 | 112,720 |
| 2024-02-07 | 1,150.00 | 1,188.00 | 1,150.00 | 1,188.00 | 1,135.20 | 326,812 |
| 2024-02-06 | 1,180.00 | 1,192.00 | 1,152.00 | 1,168.00 | 1,116.09 | 109,995 |
| 2024-02-05 | 1,194.00 | 1,194.00 | 1,155.00 | 1,156.00 | 1,104.63 | 223,028 |
| 2024-02-02 | 1,178.00 | 1,224.00 | 1,169.62 | 1,188.00 | 1,135.20 | 152,722 |
| 2024-02-01 | 1,178.00 | 1,198.00 | 1,162.00 | 1,168.00 | 1,116.09 | 107,519 |
| 2024-01-31 | 1,152.00 | 1,196.00 | 1,152.00 | 1,194.00 | 1,140.94 | 258,469 |
| 2024-01-30 | 1,100.00 | 1,182.00 | 1,100.00 | 1,180.00 | 1,127.56 | 238,503 |
| 2024-01-29 | 1,178.00 | 1,190.00 | 1,146.00 | 1,150.00 | 1,098.89 | 205,686 |
| 2024-01-26 | 1,178.00 | 1,186.00 | 1,158.00 | 1,180.00 | 1,127.56 | 468,845 |
| 2024-01-25 | 1,162.00 | 1,194.00 | 1,158.00 | 1,180.00 | 1,127.56 | 127,384 |
| 2024-01-24 | 1,146.00 | 1,162.00 | 1,140.00 | 1,162.00 | 1,110.36 | 138,683 |
| 2024-01-23 | 1,140.00 | 1,174.00 | 1,140.00 | 1,146.00 | 1,095.07 | 151,212 |
| 2024-01-22 | 1,156.00 | 1,165.34 | 1,148.00 | 1,160.00 | 1,108.45 | 67,961 |
| 2024-01-19 | 1,178.00 | 1,182.00 | 1,122.00 | 1,166.00 | 1,114.18 | 186,607 |
| 2024-01-18 | 1,178.00 | 1,184.00 | 1,140.00 | 1,174.00 | 1,121.83 | 136,325 |
| 2024-01-17 | 1,168.00 | 1,176.00 | 1,136.00 | 1,150.00 | 1,098.89 | 174,920 |
| 2024-01-16 | 1,090.00 | 1,198.00 | 1,090.00 | 1,176.00 | 1,123.74 | 758,681 |
| 2024-01-15 | 1,126.00 | 1,126.00 | 1,072.00 | 1,108.00 | 1,058.76 | 112,917 |
| 2024-01-12 | 1,084.00 | 1,110.00 | 1,080.00 | 1,106.00 | 1,056.85 | 139,556 |
| 2024-01-11 | 1,088.00 | 1,096.40 | 1,078.80 | 1,086.00 | 1,037.74 | 143,363 |
| 2024-01-10 | 1,098.00 | 1,098.00 | 1,074.00 | 1,086.00 | 1,037.74 | 219,336 |
| 2024-01-09 | 1,086.00 | 1,104.00 | 1,086.00 | 1,100.00 | 1,051.11 | 231,421 |
| 2024-01-08 | 1,074.00 | 1,126.00 | 1,050.00 | 1,088.00 | 1,039.65 | 107,730 |
| 2024-01-05 | 1,112.00 | 1,120.00 | 1,070.00 | 1,080.00 | 1,032.00 | 72,575 |
| 2024-01-04 | 1,126.00 | 1,126.00 | 1,090.00 | 1,100.00 | 1,051.11 | 258,421 |
| 2024-01-03 | 1,106.00 | 1,132.00 | 1,090.00 | 1,100.00 | 1,051.11 | 72,562 |
| 2024-01-02 | 1,140.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,051.11 | 68,966 |
| 2023-12-29 | 1,186.00 | 1,186.00 | 1,120.00 | 1,126.00 | 1,075.96 | 56,114 |
| 2023-12-28 | 1,130.00 | 1,148.00 | 1,102.00 | 1,128.00 | 1,077.87 | 107,327 |
| 2023-12-27 | 1,112.00 | 1,142.00 | 1,112.00 | 1,126.00 | 1,075.96 | 147,091 |
| 2023-12-22 | 1,152.00 | 1,152.00 | 1,126.00 | 1,134.00 | 1,083.60 | 408,909 |
| 2023-12-21 | 1,126.00 | 1,140.00 | 1,112.00 | 1,136.00 | 1,085.51 | 63,287 |
| 2023-12-20 | 1,120.00 | 1,120.00 | 1,100.00 | 1,116.00 | 1,066.40 | 855,916 |
| 2023-12-19 | 1,050.00 | 1,106.00 | 1,050.00 | 1,106.00 | 1,056.85 | 254,245 |
| 2023-12-18 | 1,026.00 | 1,094.00 | 1,026.00 | 1,090.00 | 1,041.56 | 240,171 |
| 2023-12-15 | 1,084.00 | 1,088.00 | 1,070.00 | 1,076.00 | 1,028.18 | 490,510 |
| 2023-12-14 | 1,050.00 | 1,120.00 | 1,050.00 | 1,084.00 | 1,035.83 | 105,510 |
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.