Gamma Communications PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 1,132.00 | 1,216.00 | 1,120.00 | 1,132.00 | 1,076.34 | 75,235 |
| 2023-06-26 | 1,138.00 | 1,162.06 | 1,112.00 | 1,132.00 | 1,076.34 | 106,562 |
| 2023-06-23 | 1,140.00 | 1,188.00 | 1,120.00 | 1,138.00 | 1,082.05 | 121,926 |
| 2023-06-22 | 1,152.00 | 1,160.00 | 1,124.00 | 1,140.00 | 1,083.95 | 181,079 |
| 2023-06-21 | 1,164.00 | 1,200.00 | 1,158.00 | 1,172.00 | 1,114.37 | 113,580 |
| 2023-06-20 | 1,182.00 | 1,206.00 | 1,174.00 | 1,174.00 | 1,116.28 | 104,386 |
| 2023-06-19 | 1,178.00 | 1,210.00 | 1,173.96 | 1,190.00 | 1,131.49 | 156,258 |
| 2023-06-16 | 1,198.00 | 1,202.50 | 1,180.00 | 1,184.00 | 1,125.78 | 235,832 |
| 2023-06-15 | 1,174.00 | 1,209.95 | 1,160.00 | 1,184.00 | 1,125.78 | 111,960 |
| 2023-06-14 | 1,180.00 | 1,198.00 | 1,152.00 | 1,192.00 | 1,133.39 | 120,907 |
| 2023-06-13 | 1,198.00 | 1,204.00 | 1,176.00 | 1,184.00 | 1,125.78 | 177,486 |
| 2023-06-12 | 1,200.00 | 1,200.00 | 1,182.00 | 1,190.00 | 1,131.49 | 69,767 |
| 2023-06-09 | 1,156.00 | 1,196.00 | 1,156.00 | 1,190.00 | 1,131.49 | 96,389 |
| 2023-06-08 | 1,174.00 | 1,200.00 | 1,165.40 | 1,184.00 | 1,125.78 | 376,703 |
| 2023-06-07 | 1,182.00 | 1,206.00 | 1,152.00 | 1,198.00 | 1,139.10 | 207,915 |
| 2023-06-06 | 1,214.00 | 1,214.00 | 1,165.80 | 1,192.00 | 1,133.39 | 145,612 |
| 2023-06-05 | 1,150.00 | 1,194.10 | 1,150.00 | 1,194.00 | 1,135.29 | 112,927 |
| 2023-06-02 | 1,168.00 | 1,184.00 | 1,142.00 | 1,170.00 | 1,112.47 | 164,355 |
| 2023-06-01 | 1,146.00 | 1,153.64 | 1,112.00 | 1,150.00 | 1,093.46 | 109,700 |
| 2023-05-31 | 1,152.00 | 1,208.00 | 1,131.80 | 1,152.00 | 1,085.85 | 508,007 |
| 2023-05-30 | 1,186.00 | 1,200.00 | 1,146.00 | 1,154.00 | 1,087.73 | 113,763 |
| 2023-05-26 | 1,180.00 | 1,193.98 | 1,176.00 | 1,186.00 | 1,117.90 | 196,760 |
| 2023-05-25 | 1,156.00 | 1,182.00 | 1,153.00 | 1,176.00 | 1,108.47 | 151,258 |
| 2023-05-24 | 1,210.00 | 1,210.00 | 1,152.00 | 1,164.00 | 1,097.16 | 533,643 |
| 2023-05-23 | 1,164.00 | 1,206.00 | 1,154.00 | 1,206.00 | 1,136.75 | 403,550 |
| 2023-05-22 | 1,160.00 | 1,180.00 | 1,120.00 | 1,158.00 | 1,091.50 | 77,936 |
| 2023-05-19 | 1,164.00 | 1,166.00 | 1,150.00 | 1,158.00 | 1,091.50 | 110,846 |
| 2023-05-18 | 1,170.00 | 1,170.00 | 1,150.00 | 1,162.00 | 1,095.27 | 80,943 |
| 2023-05-17 | 1,148.00 | 1,156.00 | 1,130.00 | 1,154.00 | 1,087.73 | 231,440 |
| 2023-05-16 | 1,170.00 | 1,170.00 | 1,136.00 | 1,140.00 | 1,074.54 | 287,496 |
| 2023-05-15 | 1,174.00 | 1,252.00 | 1,132.00 | 1,160.00 | 1,093.39 | 149,627 |
| 2023-05-12 | 1,180.00 | 1,185.50 | 1,162.00 | 1,164.00 | 1,097.16 | 91,270 |
| 2023-05-11 | 1,150.00 | 1,170.00 | 1,132.00 | 1,170.00 | 1,102.82 | 229,197 |
| 2023-05-10 | 1,130.00 | 1,154.00 | 1,130.00 | 1,150.00 | 1,083.96 | 119,852 |
| 2023-05-09 | 1,134.00 | 1,166.00 | 1,120.00 | 1,140.00 | 1,074.54 | 156,819 |
| 2023-05-05 | 1,120.00 | 1,144.00 | 1,056.00 | 1,134.00 | 1,068.88 | 94,034 |
| 2023-05-04 | 1,140.00 | 1,148.00 | 1,122.00 | 1,136.00 | 1,070.77 | 119,140 |
| 2023-05-03 | 1,136.00 | 1,176.00 | 1,136.00 | 1,148.00 | 1,082.08 | 105,343 |
| 2023-05-02 | 1,164.00 | 1,198.00 | 1,146.00 | 1,156.00 | 1,089.62 | 306,035 |
| 2023-04-28 | 1,158.00 | 1,170.00 | 1,146.00 | 1,162.00 | 1,095.27 | 179,574 |
| 2023-04-27 | 1,130.00 | 1,166.00 | 1,072.80 | 1,162.00 | 1,095.27 | 262,222 |
| 2023-04-26 | 1,160.00 | 1,167.20 | 1,152.00 | 1,156.00 | 1,089.62 | 364,895 |
| 2023-04-25 | 1,144.00 | 1,174.00 | 1,144.00 | 1,164.00 | 1,097.16 | 160,521 |
| 2023-04-24 | 1,134.00 | 1,194.00 | 1,070.00 | 1,166.00 | 1,099.04 | 196,914 |
| 2023-04-21 | 1,150.00 | 1,164.00 | 1,146.00 | 1,146.00 | 1,080.19 | 144,838 |
| 2023-04-20 | 1,152.00 | 1,164.00 | 1,144.00 | 1,150.00 | 1,083.96 | 489,608 |
| 2023-04-19 | 1,120.00 | 1,160.00 | 1,102.00 | 1,150.00 | 1,083.96 | 462,145 |
| 2023-04-18 | 1,114.00 | 1,136.00 | 1,106.00 | 1,134.00 | 1,068.88 | 358,574 |
| 2023-04-17 | 1,108.00 | 1,122.00 | 1,012.71 | 1,114.00 | 1,050.03 | 194,682 |
| 2023-04-14 | 1,080.00 | 1,124.00 | 1,080.00 | 1,108.00 | 1,044.38 | 232,855 |
| 2023-04-13 | 1,070.00 | 1,120.00 | 1,060.00 | 1,108.00 | 1,044.38 | 301,531 |
| 2023-04-12 | 1,060.00 | 1,074.00 | 1,060.00 | 1,070.00 | 1,008.56 | 285,285 |
| 2023-04-11 | 1,094.00 | 1,094.00 | 1,062.00 | 1,062.00 | 1,001.02 | 290,384 |
| 2023-04-06 | 1,074.00 | 1,100.00 | 1,068.00 | 1,080.00 | 1,017.98 | 148,200 |
| 2023-04-05 | 1,098.00 | 1,108.00 | 1,074.00 | 1,080.00 | 1,017.98 | 138,791 |
| 2023-04-04 | 1,106.00 | 1,108.00 | 1,092.00 | 1,098.00 | 1,034.95 | 254,901 |
| 2023-04-03 | 1,112.00 | 1,112.00 | 1,080.00 | 1,100.00 | 1,036.83 | 562,518 |
| 2023-03-31 | 1,094.00 | 1,106.00 | 1,071.10 | 1,080.00 | 1,017.98 | 291,256 |
| 2023-03-30 | 1,086.00 | 1,096.00 | 1,066.00 | 1,086.00 | 1,023.64 | 166,163 |
| 2023-03-29 | 1,090.00 | 1,090.00 | 1,048.00 | 1,066.00 | 1,004.79 | 551,009 |
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.