Gamma Communications PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 1,020.00 | 1,068.00 | 1,020.00 | 1,058.00 | 1,010.98 | 156,111 |
| 2023-12-12 | 1,020.00 | 1,078.12 | 1,020.00 | 1,036.00 | 989.96 | 115,422 |
| 2023-12-11 | 1,078.00 | 1,078.00 | 1,041.46 | 1,068.00 | 1,020.54 | 88,434 |
| 2023-12-08 | 1,066.00 | 1,066.00 | 1,052.00 | 1,064.00 | 1,016.71 | 102,117 |
| 2023-12-07 | 1,090.00 | 1,090.00 | 1,042.00 | 1,060.00 | 1,012.89 | 97,802 |
| 2023-12-06 | 1,020.00 | 1,094.00 | 1,020.00 | 1,054.00 | 1,007.16 | 101,818 |
| 2023-12-05 | 1,052.00 | 1,074.40 | 1,024.00 | 1,072.00 | 1,024.36 | 75,794 |
| 2023-12-04 | 1,064.00 | 1,090.00 | 1,051.00 | 1,066.00 | 1,018.63 | 105,227 |
| 2023-12-01 | 1,048.00 | 1,090.00 | 1,048.00 | 1,074.00 | 1,026.27 | 107,639 |
| 2023-11-30 | 1,098.00 | 1,098.00 | 1,014.00 | 1,056.00 | 1,009.07 | 343,212 |
| 2023-11-29 | 1,100.00 | 1,100.00 | 1,064.00 | 1,088.00 | 1,039.65 | 378,530 |
| 2023-11-28 | 1,090.00 | 1,106.00 | 1,072.00 | 1,092.00 | 1,043.47 | 441,699 |
| 2023-11-27 | 1,150.00 | 1,150.00 | 1,092.00 | 1,100.00 | 1,051.11 | 269,537 |
| 2023-11-24 | 1,078.00 | 1,097.00 | 1,070.02 | 1,092.00 | 1,043.47 | 156,566 |
| 2023-11-23 | 1,072.00 | 1,130.80 | 1,072.00 | 1,080.00 | 1,032.00 | 35,354 |
| 2023-11-22 | 1,078.00 | 1,150.00 | 1,078.00 | 1,092.00 | 1,043.47 | 87,630 |
| 2023-11-21 | 1,080.00 | 1,088.00 | 1,070.00 | 1,072.00 | 1,024.36 | 169,029 |
| 2023-11-20 | 1,098.00 | 1,100.00 | 1,062.00 | 1,080.00 | 1,032.00 | 146,223 |
| 2023-11-17 | 1,084.00 | 1,093.00 | 1,084.00 | 1,092.00 | 1,043.47 | 214,816 |
| 2023-11-16 | 1,110.00 | 1,110.00 | 1,062.00 | 1,082.00 | 1,033.91 | 61,137 |
| 2023-11-15 | 1,104.00 | 1,138.00 | 1,095.00 | 1,108.00 | 1,058.76 | 163,896 |
| 2023-11-14 | 1,098.00 | 1,104.00 | 1,078.00 | 1,092.00 | 1,043.47 | 110,043 |
| 2023-11-13 | 1,112.00 | 1,120.00 | 1,096.00 | 1,098.00 | 1,049.20 | 298,539 |
| 2023-11-10 | 1,102.00 | 1,112.18 | 1,096.00 | 1,112.00 | 1,062.58 | 64,814 |
| 2023-11-09 | 1,068.00 | 1,104.00 | 1,037.00 | 1,102.00 | 1,053.03 | 170,273 |
| 2023-11-08 | 1,076.00 | 1,088.00 | 1,064.00 | 1,064.00 | 1,016.71 | 153,236 |
| 2023-11-07 | 1,068.00 | 1,081.20 | 1,065.00 | 1,078.00 | 1,030.09 | 68,868 |
| 2023-11-06 | 1,100.00 | 1,108.00 | 1,074.00 | 1,080.00 | 1,032.00 | 210,355 |
| 2023-11-03 | 1,102.00 | 1,111.60 | 1,065.00 | 1,098.00 | 1,049.20 | 440,062 |
| 2023-11-02 | 1,090.00 | 1,120.00 | 1,082.00 | 1,098.00 | 1,049.20 | 134,917 |
| 2023-11-01 | 1,120.00 | 1,120.00 | 1,046.00 | 1,076.00 | 1,028.18 | 348,991 |
| 2023-10-31 | 1,020.00 | 1,056.00 | 1,020.00 | 1,046.00 | 999.51 | 155,283 |
| 2023-10-30 | 1,018.00 | 1,034.00 | 996.00 | 1,020.00 | 974.67 | 190,776 |
| 2023-10-27 | 991.00 | 1,021.26 | 991.00 | 1,014.00 | 968.94 | 231,326 |
| 2023-10-26 | 993.00 | 1,010.00 | 981.00 | 994.00 | 949.83 | 170,863 |
| 2023-10-25 | 1,012.00 | 1,038.00 | 995.00 | 1,006.00 | 961.29 | 100,935 |
| 2023-10-24 | 1,020.00 | 1,034.00 | 1,008.60 | 1,014.00 | 968.94 | 90,433 |
| 2023-10-23 | 1,022.00 | 1,051.20 | 1,004.00 | 1,020.00 | 974.67 | 181,533 |
| 2023-10-20 | 981.00 | 1,030.00 | 980.10 | 1,020.00 | 974.67 | 503,096 |
| 2023-10-19 | 1,024.00 | 1,036.00 | 1,010.00 | 1,022.00 | 976.58 | 108,168 |
| 2023-10-18 | 1,032.00 | 1,064.00 | 1,028.00 | 1,036.00 | 989.96 | 82,867 |
| 2023-10-17 | 1,050.00 | 1,096.00 | 1,040.00 | 1,056.00 | 1,009.07 | 80,096 |
| 2023-10-16 | 1,038.00 | 1,060.00 | 1,034.00 | 1,052.00 | 1,005.25 | 74,111 |
| 2023-10-13 | 1,094.00 | 1,094.00 | 1,045.00 | 1,056.00 | 1,009.07 | 97,850 |
| 2023-10-12 | 1,116.00 | 1,116.00 | 1,072.00 | 1,080.00 | 1,032.00 | 84,402 |
| 2023-10-11 | 1,100.00 | 1,134.00 | 1,080.00 | 1,096.00 | 1,047.29 | 164,262 |
| 2023-10-10 | 1,082.00 | 1,120.00 | 1,075.60 | 1,090.00 | 1,041.56 | 67,931 |
| 2023-10-09 | 1,120.00 | 1,120.00 | 1,071.26 | 1,078.00 | 1,030.09 | 59,192 |
| 2023-10-06 | 1,060.00 | 1,101.60 | 1,060.00 | 1,080.00 | 1,032.00 | 128,128 |
| 2023-10-05 | 1,068.00 | 1,085.08 | 1,039.09 | 1,072.00 | 1,024.36 | 256,896 |
| 2023-10-04 | 1,050.00 | 1,080.80 | 1,050.00 | 1,058.00 | 1,010.98 | 248,277 |
| 2023-10-03 | 1,078.00 | 1,100.00 | 1,054.00 | 1,066.00 | 1,018.63 | 184,632 |
| 2023-10-02 | 1,096.00 | 1,116.00 | 1,068.00 | 1,074.00 | 1,026.27 | 129,385 |
| 2023-09-29 | 1,080.00 | 1,100.00 | 1,076.00 | 1,092.00 | 1,043.47 | 196,681 |
| 2023-09-28 | 1,080.00 | 1,085.00 | 1,066.00 | 1,078.00 | 1,030.09 | 183,684 |
| 2023-09-27 | 1,100.00 | 1,100.00 | 1,068.00 | 1,080.00 | 1,032.00 | 106,160 |
| 2023-09-26 | 1,090.00 | 1,100.00 | 1,072.42 | 1,090.00 | 1,041.56 | 309,669 |
| 2023-09-25 | 1,112.00 | 1,112.00 | 1,084.00 | 1,090.00 | 1,041.56 | 143,743 |
| 2023-09-22 | 1,096.00 | 1,123.78 | 1,096.00 | 1,114.00 | 1,064.49 | 91,399 |
| 2023-09-21 | 1,146.00 | 1,152.81 | 1,118.00 | 1,124.00 | 1,074.05 | 92,835 |
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.