Gamma Communications PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 1,078.00 | 1,084.00 | 1,048.00 | 1,070.00 | 1,008.56 | 331,629 |
| 2023-03-27 | 1,120.00 | 1,130.00 | 1,078.82 | 1,086.00 | 1,023.64 | 212,167 |
| 2023-03-24 | 1,108.00 | 1,140.00 | 1,062.00 | 1,100.00 | 1,036.83 | 1,268,958 |
| 2023-03-23 | 1,088.00 | 1,174.00 | 1,080.00 | 1,106.00 | 1,042.49 | 187,443 |
| 2023-03-22 | 1,102.00 | 1,130.00 | 1,065.50 | 1,092.00 | 1,029.29 | 524,149 |
| 2023-03-21 | 1,150.00 | 1,150.00 | 1,050.93 | 1,092.00 | 1,029.29 | 825,921 |
| 2023-03-20 | 1,134.00 | 1,144.18 | 1,122.00 | 1,130.00 | 1,065.11 | 158,371 |
| 2023-03-17 | 1,160.00 | 1,164.00 | 1,126.00 | 1,138.00 | 1,072.65 | 161,490 |
| 2023-03-16 | 1,158.00 | 1,175.03 | 1,152.00 | 1,152.00 | 1,085.85 | 220,748 |
| 2023-03-15 | 1,168.00 | 1,168.00 | 1,136.66 | 1,158.00 | 1,091.50 | 248,265 |
| 2023-03-14 | 1,146.00 | 1,166.00 | 1,137.30 | 1,158.00 | 1,091.50 | 343,400 |
| 2023-03-13 | 1,132.00 | 1,158.00 | 1,110.00 | 1,150.00 | 1,083.96 | 602,200 |
| 2023-03-10 | 1,152.00 | 1,173.33 | 1,100.00 | 1,148.00 | 1,082.08 | 97,298 |
| 2023-03-09 | 1,200.00 | 1,200.00 | 1,168.00 | 1,176.00 | 1,108.47 | 187,377 |
| 2023-03-08 | 1,184.00 | 1,206.00 | 1,166.51 | 1,200.00 | 1,131.09 | 126,926 |
| 2023-03-07 | 1,208.00 | 1,228.00 | 1,180.00 | 1,184.00 | 1,116.01 | 159,237 |
| 2023-03-06 | 1,186.00 | 1,218.00 | 1,160.00 | 1,210.00 | 1,140.52 | 463,975 |
| 2023-03-03 | 1,198.00 | 1,206.00 | 1,170.00 | 1,176.00 | 1,108.47 | 470,558 |
| 2023-03-02 | 1,156.00 | 1,202.00 | 1,144.00 | 1,194.00 | 1,125.44 | 133,458 |
| 2023-03-01 | 1,158.00 | 1,190.00 | 1,125.00 | 1,176.00 | 1,108.47 | 103,031 |
| 2023-02-28 | 1,166.00 | 1,187.00 | 1,154.00 | 1,166.00 | 1,099.04 | 127,523 |
| 2023-02-27 | 1,120.00 | 1,176.00 | 1,120.00 | 1,168.00 | 1,100.93 | 462,729 |
| 2023-02-24 | 1,174.00 | 1,190.00 | 1,158.00 | 1,172.00 | 1,104.70 | 194,239 |
| 2023-02-23 | 1,174.00 | 1,192.30 | 1,162.00 | 1,172.00 | 1,104.70 | 131,103 |
| 2023-02-22 | 1,160.00 | 1,172.00 | 1,158.00 | 1,170.00 | 1,102.82 | 121,076 |
| 2023-02-21 | 1,182.00 | 1,182.00 | 1,160.00 | 1,168.00 | 1,100.93 | 80,428 |
| 2023-02-20 | 1,164.00 | 1,183.50 | 1,164.00 | 1,180.00 | 1,112.24 | 43,179 |
| 2023-02-17 | 1,172.00 | 1,184.67 | 1,157.33 | 1,170.00 | 1,102.82 | 322,749 |
| 2023-02-16 | 1,130.00 | 1,198.00 | 1,130.00 | 1,170.00 | 1,102.82 | 77,548 |
| 2023-02-15 | 1,140.00 | 1,168.00 | 1,140.00 | 1,164.00 | 1,097.16 | 412,404 |
| 2023-02-14 | 1,162.00 | 1,166.00 | 1,134.00 | 1,146.00 | 1,080.19 | 135,426 |
| 2023-02-13 | 1,160.00 | 1,176.00 | 1,154.00 | 1,156.00 | 1,089.62 | 64,215 |
| 2023-02-10 | 1,160.00 | 1,180.20 | 1,160.00 | 1,176.00 | 1,108.47 | 484,901 |
| 2023-02-09 | 1,180.00 | 1,182.00 | 1,162.02 | 1,180.00 | 1,112.24 | 101,162 |
| 2023-02-08 | 1,170.00 | 1,184.00 | 1,160.00 | 1,178.00 | 1,110.36 | 78,139 |
| 2023-02-07 | 1,186.00 | 1,188.00 | 1,160.00 | 1,166.00 | 1,099.04 | 43,338 |
| 2023-02-06 | 1,180.00 | 1,194.00 | 1,174.00 | 1,178.00 | 1,110.36 | 70,929 |
| 2023-02-03 | 1,196.00 | 1,198.00 | 1,172.32 | 1,186.00 | 1,117.90 | 41,286 |
| 2023-02-02 | 1,174.00 | 1,200.00 | 1,172.00 | 1,198.00 | 1,129.21 | 135,087 |
| 2023-02-01 | 1,152.00 | 1,194.00 | 1,140.20 | 1,170.00 | 1,102.82 | 82,306 |
| 2023-01-31 | 1,174.00 | 1,180.00 | 1,159.60 | 1,178.00 | 1,110.36 | 105,527 |
| 2023-01-30 | 1,162.00 | 1,182.00 | 1,108.00 | 1,176.00 | 1,108.47 | 41,847 |
| 2023-01-27 | 1,170.00 | 1,189.80 | 1,164.00 | 1,180.00 | 1,112.24 | 131,851 |
| 2023-01-26 | 1,176.00 | 1,200.00 | 1,162.00 | 1,168.00 | 1,100.93 | 100,915 |
| 2023-01-25 | 1,172.00 | 1,208.00 | 1,108.00 | 1,180.00 | 1,112.24 | 1,428,740 |
| 2023-01-24 | 1,190.00 | 1,206.00 | 1,180.00 | 1,200.00 | 1,131.09 | 833,865 |
| 2023-01-23 | 1,150.00 | 1,192.00 | 1,120.60 | 1,192.00 | 1,123.55 | 77,138 |
| 2023-01-20 | 1,158.00 | 1,192.00 | 1,128.00 | 1,170.00 | 1,102.82 | 152,916 |
| 2023-01-19 | 1,180.00 | 1,180.00 | 1,129.00 | 1,162.00 | 1,095.27 | 49,609 |
| 2023-01-18 | 1,172.00 | 1,198.00 | 1,156.00 | 1,172.00 | 1,104.70 | 501,387 |
| 2023-01-17 | 1,168.00 | 1,188.00 | 1,140.00 | 1,172.00 | 1,104.70 | 591,205 |
| 2023-01-16 | 1,152.00 | 1,170.00 | 1,121.80 | 1,140.00 | 1,074.54 | 527,215 |
| 2023-01-13 | 1,140.00 | 1,168.00 | 1,134.00 | 1,152.00 | 1,085.85 | 438,504 |
| 2023-01-12 | 1,078.00 | 1,154.00 | 1,060.00 | 1,126.00 | 1,061.34 | 329,968 |
| 2023-01-11 | 1,114.00 | 1,114.00 | 1,064.00 | 1,078.00 | 1,016.10 | 136,053 |
| 2023-01-10 | 1,114.00 | 1,116.00 | 1,080.00 | 1,082.00 | 1,019.87 | 660,252 |
| 2023-01-09 | 1,118.00 | 1,178.00 | 1,098.00 | 1,108.00 | 1,044.38 | 381,466 |
| 2023-01-06 | 1,108.00 | 1,143.44 | 1,086.00 | 1,104.00 | 1,040.60 | 209,753 |
| 2023-01-05 | 1,100.00 | 1,122.00 | 1,082.00 | 1,092.00 | 1,029.29 | 730,513 |
| 2023-01-04 | 1,090.00 | 1,114.00 | 1,086.00 | 1,102.00 | 1,038.72 | 101,649 |
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.