Gamma Communications PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 1,076.00 | 1,098.00 | 1,019.60 | 1,078.00 | 1,016.10 | 182,819 |
| 2022-12-30 | 1,078.00 | 1,098.00 | 1,066.00 | 1,082.00 | 1,019.87 | 21,048 |
| 2022-12-29 | 1,080.00 | 1,096.00 | 1,026.00 | 1,092.00 | 1,029.29 | 34,131 |
| 2022-12-28 | 1,050.00 | 1,084.00 | 1,034.62 | 1,066.00 | 1,004.79 | 43,744 |
| 2022-12-23 | 1,052.00 | 1,072.00 | 1,051.01 | 1,066.00 | 1,004.79 | 136,820 |
| 2022-12-22 | 1,078.00 | 1,128.00 | 1,042.00 | 1,048.00 | 987.82 | 94,758 |
| 2022-12-21 | 1,068.00 | 1,076.00 | 1,050.00 | 1,070.00 | 1,008.56 | 727,483 |
| 2022-12-20 | 1,054.00 | 1,130.00 | 1,036.00 | 1,054.00 | 993.48 | 42,774 |
| 2022-12-19 | 1,064.00 | 1,078.00 | 1,048.00 | 1,050.00 | 989.71 | 179,490 |
| 2022-12-16 | 1,072.00 | 1,124.00 | 1,042.00 | 1,066.00 | 1,004.79 | 354,971 |
| 2022-12-15 | 1,032.00 | 1,118.00 | 1,026.00 | 1,044.00 | 984.05 | 943,497 |
| 2022-12-14 | 1,050.00 | 1,054.44 | 1,028.00 | 1,050.00 | 989.71 | 233,667 |
| 2022-12-13 | 1,014.00 | 1,050.00 | 981.00 | 1,038.00 | 978.39 | 180,917 |
| 2022-12-12 | 1,028.00 | 1,048.00 | 1,026.00 | 1,042.00 | 982.17 | 58,133 |
| 2022-12-09 | 1,032.00 | 1,116.00 | 1,030.00 | 1,046.00 | 985.94 | 81,182 |
| 2022-12-08 | 1,044.00 | 1,086.78 | 991.00 | 1,030.00 | 970.85 | 102,531 |
| 2022-12-07 | 1,040.00 | 1,052.00 | 1,031.36 | 1,040.00 | 980.28 | 161,272 |
| 2022-12-06 | 1,058.00 | 1,096.34 | 1,024.00 | 1,050.00 | 989.71 | 454,674 |
| 2022-12-05 | 1,060.00 | 1,082.00 | 1,048.00 | 1,056.00 | 995.36 | 578,795 |
| 2022-12-02 | 1,100.00 | 1,117.20 | 1,082.00 | 1,088.00 | 1,025.52 | 111,108 |
| 2022-12-01 | 1,136.00 | 1,145.60 | 1,086.00 | 1,096.00 | 1,033.06 | 138,849 |
| 2022-11-30 | 1,108.00 | 1,118.00 | 1,090.08 | 1,096.00 | 1,033.06 | 151,460 |
| 2022-11-29 | 1,096.00 | 1,108.00 | 1,088.00 | 1,100.00 | 1,036.83 | 199,539 |
| 2022-11-28 | 1,066.00 | 1,105.22 | 1,066.00 | 1,092.00 | 1,029.29 | 191,185 |
| 2022-11-25 | 1,104.00 | 1,110.00 | 1,095.36 | 1,100.00 | 1,036.83 | 596,256 |
| 2022-11-24 | 1,176.00 | 1,176.00 | 1,096.00 | 1,104.00 | 1,040.60 | 482,945 |
| 2022-11-23 | 1,044.00 | 1,110.86 | 1,044.00 | 1,100.00 | 1,036.83 | 431,380 |
| 2022-11-22 | 1,108.00 | 1,178.00 | 1,086.00 | 1,098.00 | 1,034.95 | 254,288 |
| 2022-11-21 | 1,086.00 | 1,108.00 | 1,062.00 | 1,100.00 | 1,036.83 | 109,760 |
| 2022-11-18 | 1,120.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,027.41 | 56,587 |
| 2022-11-17 | 1,096.00 | 1,128.00 | 1,067.16 | 1,100.00 | 1,036.83 | 305,105 |
| 2022-11-16 | 1,116.00 | 1,146.00 | 1,077.34 | 1,100.00 | 1,036.83 | 134,609 |
| 2022-11-15 | 1,134.00 | 1,150.00 | 1,120.00 | 1,134.00 | 1,068.88 | 235,392 |
| 2022-11-14 | 1,126.00 | 1,168.00 | 1,100.00 | 1,134.00 | 1,068.88 | 63,876 |
| 2022-11-11 | 1,172.00 | 1,178.00 | 1,124.40 | 1,156.00 | 1,089.62 | 211,639 |
| 2022-11-10 | 1,124.00 | 1,162.00 | 1,102.00 | 1,158.00 | 1,091.50 | 338,706 |
| 2022-11-09 | 1,140.00 | 1,146.00 | 1,118.00 | 1,136.00 | 1,070.77 | 110,818 |
| 2022-11-08 | 1,110.00 | 1,151.70 | 1,110.00 | 1,140.00 | 1,074.54 | 438,089 |
| 2022-11-07 | 1,116.00 | 1,126.00 | 1,102.00 | 1,110.00 | 1,046.26 | 552,631 |
| 2022-11-04 | 1,114.00 | 1,132.00 | 1,092.00 | 1,104.00 | 1,040.60 | 160,299 |
| 2022-11-03 | 1,110.00 | 1,130.00 | 1,104.00 | 1,112.00 | 1,048.15 | 142,672 |
| 2022-11-02 | 1,098.00 | 1,134.00 | 1,084.00 | 1,134.00 | 1,068.88 | 112,848 |
| 2022-11-01 | 1,070.00 | 1,117.98 | 976.72 | 1,096.00 | 1,033.06 | 123,077 |
| 2022-10-31 | 1,042.00 | 1,096.00 | 1,042.00 | 1,064.00 | 1,002.90 | 108,766 |
| 2022-10-28 | 1,062.00 | 1,120.00 | 1,040.00 | 1,054.00 | 993.48 | 54,715 |
| 2022-10-27 | 1,052.00 | 1,088.00 | 1,052.00 | 1,070.00 | 1,008.56 | 84,783 |
| 2022-10-26 | 1,070.00 | 1,094.00 | 1,066.00 | 1,080.00 | 1,017.98 | 255,246 |
| 2022-10-25 | 1,032.00 | 1,089.92 | 1,006.00 | 1,076.00 | 1,014.21 | 86,419 |
| 2022-10-24 | 1,038.00 | 1,129.80 | 1,008.00 | 1,022.00 | 963.31 | 40,948 |
| 2022-10-21 | 1,034.00 | 1,146.00 | 979.00 | 1,034.00 | 974.62 | 47,807 |
| 2022-10-20 | 1,050.00 | 1,154.00 | 1,014.00 | 1,046.00 | 985.94 | 129,736 |
| 2022-10-19 | 1,076.00 | 1,084.00 | 1,037.00 | 1,040.00 | 980.28 | 173,535 |
| 2022-10-18 | 1,072.00 | 1,086.00 | 1,040.00 | 1,076.00 | 1,014.21 | 468,106 |
| 2022-10-17 | 1,030.00 | 1,076.00 | 954.00 | 1,038.00 | 978.39 | 468,568 |
| 2022-10-14 | 1,024.00 | 1,075.10 | 1,022.56 | 1,056.00 | 995.36 | 222,814 |
| 2022-10-13 | 1,030.00 | 1,048.00 | 992.00 | 1,034.00 | 974.62 | 90,052 |
| 2022-10-12 | 1,002.00 | 1,026.00 | 990.55 | 1,022.00 | 963.31 | 434,485 |
| 2022-10-11 | 1,066.00 | 1,066.00 | 1,004.00 | 1,012.00 | 953.89 | 164,711 |
| 2022-10-10 | 1,060.00 | 1,084.80 | 1,042.00 | 1,052.00 | 991.59 | 93,857 |
| 2022-10-07 | 1,096.00 | 1,106.00 | 1,060.00 | 1,064.00 | 1,002.90 | 376,685 |
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.