Gamma Communications PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 1,036.00 | 1,138.00 | 1,036.00 | 1,094.00 | 1,031.18 | 298,837 |
| 2022-10-05 | 1,030.00 | 1,150.00 | 1,030.00 | 1,118.00 | 1,053.80 | 314,729 |
| 2022-10-04 | 1,114.00 | 1,138.40 | 1,105.81 | 1,118.00 | 1,053.80 | 47,302 |
| 2022-10-03 | 1,072.00 | 1,086.00 | 1,036.00 | 1,086.00 | 1,023.64 | 332,837 |
| 2022-09-30 | 1,034.00 | 1,084.00 | 1,034.00 | 1,056.00 | 995.36 | 399,208 |
| 2022-09-29 | 1,106.00 | 1,113.00 | 1,070.00 | 1,070.00 | 1,008.56 | 298,365 |
| 2022-09-28 | 1,160.00 | 1,160.00 | 1,070.00 | 1,102.00 | 1,038.72 | 269,543 |
| 2022-09-27 | 1,088.00 | 1,100.00 | 1,064.32 | 1,100.00 | 1,036.83 | 207,176 |
| 2022-09-26 | 1,114.00 | 1,142.00 | 1,086.00 | 1,086.00 | 1,023.64 | 174,995 |
| 2022-09-23 | 1,114.00 | 1,122.00 | 1,074.00 | 1,116.00 | 1,051.92 | 106,690 |
| 2022-09-22 | 1,112.00 | 1,124.00 | 1,088.00 | 1,100.00 | 1,036.83 | 172,639 |
| 2022-09-21 | 1,124.00 | 1,140.00 | 1,075.76 | 1,112.00 | 1,043.43 | 432,600 |
| 2022-09-20 | 1,172.00 | 1,190.00 | 1,072.00 | 1,104.00 | 1,035.93 | 205,202 |
| 2022-09-16 | 1,200.00 | 1,200.00 | 1,152.54 | 1,164.00 | 1,092.23 | 450,052 |
| 2022-09-15 | 1,194.00 | 1,218.00 | 1,172.00 | 1,180.00 | 1,107.24 | 1,360,270 |
| 2022-09-14 | 1,198.00 | 1,208.00 | 1,166.00 | 1,186.00 | 1,112.87 | 199,363 |
| 2022-09-13 | 1,196.00 | 1,218.00 | 1,158.00 | 1,174.00 | 1,101.61 | 395,682 |
| 2022-09-12 | 1,184.00 | 1,202.00 | 1,145.80 | 1,198.00 | 1,124.13 | 701,957 |
| 2022-09-09 | 1,150.00 | 1,190.00 | 1,100.00 | 1,178.00 | 1,105.36 | 278,732 |
| 2022-09-08 | 1,110.00 | 1,140.00 | 1,092.00 | 1,122.00 | 1,052.82 | 506,746 |
| 2022-09-07 | 1,134.00 | 1,134.00 | 1,108.00 | 1,120.00 | 1,050.94 | 375,316 |
| 2022-09-06 | 1,050.00 | 1,176.00 | 1,050.00 | 1,118.00 | 1,049.06 | 142,076 |
| 2022-09-05 | 1,080.00 | 1,092.00 | 1,050.00 | 1,070.00 | 1,004.02 | 228,097 |
| 2022-09-02 | 1,068.00 | 1,134.00 | 1,014.80 | 1,088.00 | 1,020.91 | 95,102 |
| 2022-09-01 | 1,108.00 | 1,108.00 | 1,032.00 | 1,042.00 | 977.75 | 103,592 |
| 2022-08-31 | 1,106.00 | 1,192.00 | 1,068.00 | 1,082.00 | 1,015.28 | 109,732 |
| 2022-08-30 | 1,110.00 | 1,134.00 | 1,074.00 | 1,082.00 | 1,015.28 | 565,713 |
| 2022-08-26 | 1,104.00 | 1,158.19 | 1,104.00 | 1,120.00 | 1,050.94 | 107,602 |
| 2022-08-25 | 1,124.00 | 1,162.95 | 1,110.00 | 1,124.00 | 1,054.69 | 150,537 |
| 2022-08-24 | 1,112.00 | 1,128.00 | 1,082.00 | 1,114.00 | 1,045.31 | 381,252 |
| 2022-08-23 | 1,112.00 | 1,115.60 | 1,096.00 | 1,102.00 | 1,034.05 | 91,639 |
| 2022-08-22 | 1,130.00 | 1,194.00 | 1,090.00 | 1,104.00 | 1,035.93 | 120,157 |
| 2022-08-19 | 1,152.00 | 1,166.00 | 1,134.00 | 1,146.00 | 1,075.34 | 71,001 |
| 2022-08-18 | 1,180.00 | 1,180.00 | 1,130.00 | 1,144.00 | 1,073.46 | 72,437 |
| 2022-08-17 | 1,158.00 | 1,191.60 | 1,126.00 | 1,132.00 | 1,062.20 | 370,718 |
| 2022-08-16 | 1,200.00 | 1,200.00 | 1,140.00 | 1,158.00 | 1,086.60 | 74,126 |
| 2022-08-15 | 1,192.00 | 1,192.50 | 1,156.00 | 1,172.00 | 1,099.73 | 175,673 |
| 2022-08-12 | 1,188.00 | 1,204.00 | 1,157.01 | 1,190.00 | 1,116.62 | 120,331 |
| 2022-08-11 | 1,152.00 | 1,200.00 | 1,120.90 | 1,162.00 | 1,090.35 | 428,746 |
| 2022-08-10 | 1,106.00 | 1,160.80 | 1,098.00 | 1,152.00 | 1,080.97 | 100,251 |
| 2022-08-09 | 1,158.00 | 1,180.15 | 1,100.00 | 1,108.00 | 1,039.68 | 166,141 |
| 2022-08-08 | 1,198.00 | 1,198.00 | 1,130.00 | 1,136.00 | 1,065.95 | 127,640 |
| 2022-08-05 | 1,158.00 | 1,166.00 | 1,144.40 | 1,148.00 | 1,077.21 | 125,892 |
| 2022-08-04 | 1,110.00 | 1,162.00 | 1,094.00 | 1,160.00 | 1,088.47 | 328,502 |
| 2022-08-03 | 1,080.00 | 1,130.00 | 1,080.00 | 1,110.00 | 1,041.56 | 467,439 |
| 2022-08-02 | 1,192.00 | 1,192.00 | 1,096.00 | 1,106.00 | 1,037.80 | 338,944 |
| 2022-08-01 | 1,140.00 | 1,158.00 | 1,098.00 | 1,108.00 | 1,039.68 | 90,958 |
| 2022-07-29 | 1,102.00 | 1,124.00 | 1,082.00 | 1,108.00 | 1,039.68 | 130,095 |
| 2022-07-28 | 1,108.00 | 1,108.00 | 1,074.00 | 1,094.00 | 1,026.54 | 99,119 |
| 2022-07-27 | 1,074.00 | 1,100.00 | 1,064.40 | 1,094.00 | 1,026.54 | 299,809 |
| 2022-07-26 | 1,104.00 | 1,104.00 | 1,072.00 | 1,090.00 | 1,022.79 | 119,232 |
| 2022-07-25 | 1,138.00 | 1,178.00 | 1,096.00 | 1,098.00 | 1,030.30 | 44,814 |
| 2022-07-22 | 1,178.00 | 1,178.00 | 1,110.00 | 1,140.00 | 1,069.71 | 112,633 |
| 2022-07-21 | 1,156.00 | 1,168.00 | 1,120.00 | 1,162.00 | 1,090.35 | 300,857 |
| 2022-07-20 | 1,100.00 | 1,136.44 | 1,096.00 | 1,124.00 | 1,054.69 | 170,846 |
| 2022-07-19 | 1,044.00 | 1,122.00 | 1,044.00 | 1,104.00 | 1,035.93 | 112,597 |
| 2022-07-18 | 1,118.00 | 1,148.00 | 1,098.00 | 1,122.00 | 1,052.82 | 136,121 |
| 2022-07-15 | 1,102.00 | 1,120.00 | 1,072.00 | 1,094.00 | 1,026.54 | 86,668 |
| 2022-07-14 | 1,096.00 | 1,106.00 | 1,068.00 | 1,078.00 | 1,011.53 | 75,388 |
| 2022-07-13 | 1,098.00 | 1,124.00 | 1,074.00 | 1,096.00 | 1,028.42 | 105,093 |
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.