Gamma Communications PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 1,160.00 | 1,184.00 | 1,150.97 | 1,152.00 | 1,095.36 | 111,808 |
| 2023-09-19 | 1,154.00 | 1,170.00 | 1,125.23 | 1,150.00 | 1,093.46 | 94,162 |
| 2023-09-18 | 1,182.00 | 1,196.00 | 1,160.00 | 1,162.00 | 1,104.87 | 77,255 |
| 2023-09-15 | 1,150.00 | 1,208.00 | 1,150.00 | 1,182.00 | 1,123.88 | 235,235 |
| 2023-09-14 | 1,156.00 | 1,162.00 | 1,098.00 | 1,160.00 | 1,102.96 | 189,413 |
| 2023-09-13 | 1,158.00 | 1,160.00 | 1,103.24 | 1,150.00 | 1,093.46 | 131,527 |
| 2023-09-12 | 1,150.00 | 1,156.00 | 1,134.83 | 1,150.00 | 1,093.46 | 496,280 |
| 2023-09-11 | 1,158.00 | 1,161.80 | 1,140.00 | 1,148.00 | 1,091.55 | 117,506 |
| 2023-09-08 | 1,106.00 | 1,162.00 | 1,098.00 | 1,154.00 | 1,097.26 | 292,240 |
| 2023-09-07 | 1,106.00 | 1,106.00 | 1,083.23 | 1,104.00 | 1,049.72 | 167,207 |
| 2023-09-06 | 1,090.00 | 1,110.00 | 1,066.00 | 1,100.00 | 1,045.91 | 397,111 |
| 2023-09-05 | 1,100.00 | 1,104.00 | 1,078.00 | 1,080.00 | 1,026.90 | 538,796 |
| 2023-09-04 | 1,070.00 | 1,080.00 | 1,066.00 | 1,068.00 | 1,015.49 | 109,658 |
| 2023-09-01 | 1,078.00 | 1,080.00 | 1,066.00 | 1,070.00 | 1,017.39 | 57,629 |
| 2023-08-31 | 1,070.00 | 1,078.00 | 1,064.00 | 1,074.00 | 1,021.19 | 228,939 |
| 2023-08-30 | 1,068.00 | 1,080.00 | 1,064.00 | 1,068.00 | 1,015.49 | 47,298 |
| 2023-08-29 | 1,094.00 | 1,098.00 | 1,061.02 | 1,070.00 | 1,017.39 | 88,639 |
| 2023-08-25 | 1,110.00 | 1,110.00 | 1,066.00 | 1,070.00 | 1,017.39 | 43,197 |
| 2023-08-24 | 1,090.00 | 1,090.00 | 1,052.20 | 1,074.00 | 1,021.19 | 62,655 |
| 2023-08-23 | 1,044.00 | 1,070.00 | 1,022.00 | 1,060.00 | 1,007.88 | 961,658 |
| 2023-08-22 | 1,014.00 | 1,090.00 | 1,009.70 | 1,030.00 | 979.36 | 664,417 |
| 2023-08-21 | 1,046.00 | 1,056.00 | 1,016.00 | 1,020.00 | 969.85 | 165,816 |
| 2023-08-18 | 1,060.00 | 1,075.76 | 1,038.00 | 1,040.00 | 988.86 | 140,374 |
| 2023-08-17 | 1,078.00 | 1,090.00 | 1,058.00 | 1,062.00 | 1,009.78 | 62,343 |
| 2023-08-16 | 1,052.00 | 1,090.00 | 1,052.00 | 1,080.00 | 1,026.90 | 52,113 |
| 2023-08-15 | 1,078.00 | 1,088.00 | 1,066.00 | 1,072.00 | 1,019.29 | 93,850 |
| 2023-08-14 | 1,082.00 | 1,102.00 | 1,074.00 | 1,080.00 | 1,026.90 | 122,920 |
| 2023-08-11 | 1,110.00 | 1,110.00 | 1,080.00 | 1,090.00 | 1,036.41 | 34,380 |
| 2023-08-10 | 1,104.00 | 1,110.00 | 1,096.00 | 1,100.00 | 1,045.91 | 38,413 |
| 2023-08-09 | 1,120.00 | 1,138.00 | 1,090.00 | 1,104.00 | 1,049.72 | 32,291 |
| 2023-08-08 | 1,094.00 | 1,114.00 | 1,089.12 | 1,106.00 | 1,051.62 | 202,304 |
| 2023-08-07 | 1,080.00 | 1,107.84 | 1,080.00 | 1,094.00 | 1,040.21 | 48,499 |
| 2023-08-04 | 1,092.00 | 1,100.26 | 1,084.00 | 1,098.00 | 1,044.01 | 78,615 |
| 2023-08-03 | 1,088.00 | 1,120.40 | 1,080.00 | 1,094.00 | 1,040.21 | 75,049 |
| 2023-08-02 | 1,102.00 | 1,142.00 | 1,082.00 | 1,090.00 | 1,036.41 | 61,750 |
| 2023-08-01 | 1,096.00 | 1,126.40 | 1,082.00 | 1,110.00 | 1,055.42 | 171,437 |
| 2023-07-31 | 1,170.00 | 1,170.00 | 1,070.00 | 1,108.00 | 1,053.52 | 169,939 |
| 2023-07-28 | 1,100.00 | 1,116.00 | 1,093.50 | 1,110.00 | 1,055.42 | 56,961 |
| 2023-07-27 | 1,108.00 | 1,128.00 | 1,108.00 | 1,112.00 | 1,057.32 | 123,780 |
| 2023-07-26 | 1,124.00 | 1,124.00 | 1,102.00 | 1,118.00 | 1,063.03 | 148,170 |
| 2023-07-25 | 1,126.00 | 1,156.00 | 1,102.00 | 1,128.00 | 1,072.54 | 72,117 |
| 2023-07-24 | 1,104.00 | 1,140.00 | 1,080.00 | 1,120.00 | 1,064.93 | 217,210 |
| 2023-07-21 | 1,068.00 | 1,120.00 | 1,062.00 | 1,118.00 | 1,063.03 | 250,021 |
| 2023-07-20 | 1,110.00 | 1,120.00 | 1,094.00 | 1,096.00 | 1,042.11 | 161,520 |
| 2023-07-19 | 1,140.00 | 1,140.00 | 1,092.00 | 1,114.00 | 1,059.23 | 178,891 |
| 2023-07-18 | 1,090.00 | 1,102.00 | 1,071.00 | 1,092.00 | 1,038.31 | 212,023 |
| 2023-07-17 | 1,122.00 | 1,126.00 | 1,070.40 | 1,104.00 | 1,049.72 | 222,421 |
| 2023-07-14 | 1,130.00 | 1,130.00 | 1,106.00 | 1,126.00 | 1,070.64 | 130,646 |
| 2023-07-13 | 1,076.00 | 1,122.00 | 1,062.00 | 1,108.00 | 1,053.52 | 119,898 |
| 2023-07-12 | 1,084.00 | 1,112.00 | 1,071.00 | 1,092.00 | 1,038.31 | 62,752 |
| 2023-07-11 | 1,116.00 | 1,122.40 | 1,066.00 | 1,092.00 | 1,038.31 | 91,112 |
| 2023-07-10 | 1,132.00 | 1,148.00 | 1,110.00 | 1,112.00 | 1,057.32 | 123,995 |
| 2023-07-07 | 1,132.00 | 1,142.00 | 1,120.00 | 1,134.00 | 1,078.24 | 149,096 |
| 2023-07-06 | 1,130.00 | 1,148.00 | 1,130.00 | 1,136.00 | 1,080.14 | 58,501 |
| 2023-07-05 | 1,124.00 | 1,148.00 | 1,112.00 | 1,136.00 | 1,080.14 | 45,443 |
| 2023-07-04 | 1,122.00 | 1,142.00 | 1,110.00 | 1,140.00 | 1,083.95 | 178,119 |
| 2023-07-03 | 1,150.00 | 1,150.00 | 1,122.00 | 1,122.00 | 1,066.83 | 73,197 |
| 2023-06-30 | 1,120.00 | 1,160.00 | 1,120.00 | 1,142.00 | 1,085.85 | 347,629 |
| 2023-06-29 | 1,138.00 | 1,156.00 | 1,119.96 | 1,148.00 | 1,091.55 | 75,400 |
| 2023-06-28 | 1,132.00 | 1,208.00 | 1,132.00 | 1,142.00 | 1,085.85 | 80,253 |
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.