Gamma Communications PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 1,112.00 | 1,130.00 | 1,086.00 | 1,124.00 | 1,054.69 | 199,878 |
| 2022-07-11 | 1,102.00 | 1,134.00 | 1,094.00 | 1,104.00 | 1,035.93 | 41,320 |
| 2022-07-08 | 1,124.00 | 1,124.00 | 1,078.00 | 1,110.00 | 1,041.56 | 86,950 |
| 2022-07-07 | 1,094.00 | 1,119.80 | 1,056.00 | 1,082.00 | 1,015.28 | 81,388 |
| 2022-07-06 | 1,048.00 | 1,066.00 | 1,026.00 | 1,066.00 | 1,000.27 | 89,589 |
| 2022-07-05 | 1,072.00 | 1,074.00 | 1,024.00 | 1,026.00 | 962.74 | 105,945 |
| 2022-07-04 | 1,060.00 | 1,078.50 | 1,028.00 | 1,058.00 | 992.76 | 201,028 |
| 2022-07-01 | 1,100.00 | 1,124.00 | 1,052.00 | 1,072.00 | 1,005.90 | 82,864 |
| 2022-06-30 | 1,154.00 | 1,154.00 | 1,046.00 | 1,076.00 | 1,009.65 | 154,332 |
| 2022-06-29 | 1,154.00 | 1,158.00 | 1,136.00 | 1,150.00 | 1,079.09 | 305,568 |
| 2022-06-28 | 1,160.00 | 1,174.00 | 1,130.00 | 1,166.00 | 1,094.10 | 320,750 |
| 2022-06-27 | 1,130.00 | 1,152.00 | 1,104.00 | 1,140.00 | 1,069.71 | 179,868 |
| 2022-06-24 | 1,190.00 | 1,190.00 | 1,099.05 | 1,134.00 | 1,064.08 | 255,490 |
| 2022-06-23 | 1,106.00 | 1,116.00 | 1,080.00 | 1,106.00 | 1,037.80 | 99,170 |
| 2022-06-22 | 1,072.00 | 1,092.00 | 1,056.00 | 1,092.00 | 1,024.67 | 750,118 |
| 2022-06-21 | 1,058.00 | 1,076.00 | 1,043.04 | 1,074.00 | 1,007.78 | 285,283 |
| 2022-06-20 | 1,090.00 | 1,090.00 | 1,050.78 | 1,058.00 | 992.76 | 74,750 |
| 2022-06-17 | 1,088.00 | 1,146.00 | 1,078.00 | 1,080.00 | 1,013.41 | 125,171 |
| 2022-06-16 | 1,152.00 | 1,152.00 | 1,086.00 | 1,088.00 | 1,020.91 | 138,169 |
| 2022-06-15 | 1,144.00 | 1,166.18 | 1,134.00 | 1,148.00 | 1,077.21 | 271,485 |
| 2022-06-14 | 1,170.00 | 1,170.00 | 1,133.72 | 1,154.00 | 1,082.84 | 151,165 |
| 2022-06-13 | 1,130.00 | 1,166.00 | 1,116.00 | 1,162.00 | 1,090.35 | 212,012 |
| 2022-06-10 | 1,214.00 | 1,214.00 | 1,170.00 | 1,182.00 | 1,109.12 | 233,362 |
| 2022-06-09 | 1,196.00 | 1,216.00 | 1,182.00 | 1,200.00 | 1,126.01 | 74,572 |
| 2022-06-08 | 1,194.00 | 1,208.00 | 1,188.00 | 1,200.00 | 1,126.01 | 259,170 |
| 2022-06-07 | 1,206.00 | 1,246.00 | 1,170.00 | 1,200.00 | 1,126.01 | 293,100 |
| 2022-06-06 | 1,238.00 | 1,270.00 | 1,190.00 | 1,210.00 | 1,135.39 | 291,990 |
| 2022-06-01 | 1,196.00 | 1,230.00 | 1,140.00 | 1,200.00 | 1,126.01 | 294,448 |
| 2022-05-31 | 1,180.00 | 1,236.00 | 1,180.00 | 1,202.00 | 1,119.63 | 79,750 |
| 2022-05-30 | 1,218.00 | 1,242.00 | 1,188.00 | 1,200.00 | 1,117.76 | 98,915 |
| 2022-05-27 | 1,198.00 | 1,218.60 | 1,174.00 | 1,200.00 | 1,117.76 | 109,397 |
| 2022-05-26 | 1,188.00 | 1,190.00 | 1,162.64 | 1,172.00 | 1,091.68 | 158,637 |
| 2022-05-25 | 1,206.00 | 1,210.94 | 1,172.00 | 1,174.00 | 1,093.54 | 105,762 |
| 2022-05-24 | 1,234.00 | 1,234.00 | 1,194.00 | 1,196.00 | 1,114.04 | 197,065 |
| 2022-05-23 | 1,250.00 | 1,250.00 | 1,210.00 | 1,230.00 | 1,145.71 | 214,679 |
| 2022-05-20 | 1,170.00 | 1,268.00 | 1,153.84 | 1,236.00 | 1,151.30 | 218,226 |
| 2022-05-19 | 1,102.00 | 1,178.00 | 1,094.00 | 1,158.00 | 1,078.64 | 1,223,049 |
| 2022-05-18 | 1,140.00 | 1,144.00 | 1,110.00 | 1,120.00 | 1,043.25 | 94,301 |
| 2022-05-17 | 1,098.00 | 1,144.00 | 1,098.00 | 1,134.00 | 1,056.29 | 457,418 |
| 2022-05-16 | 1,122.00 | 1,142.00 | 1,118.00 | 1,124.00 | 1,046.97 | 127,458 |
| 2022-05-13 | 1,096.00 | 1,130.00 | 1,096.00 | 1,130.00 | 1,052.56 | 304,476 |
| 2022-05-12 | 1,098.00 | 1,120.00 | 1,070.00 | 1,118.00 | 1,041.38 | 188,906 |
| 2022-05-11 | 1,084.00 | 1,132.00 | 1,082.72 | 1,126.00 | 1,048.83 | 1,151,192 |
| 2022-05-10 | 1,148.00 | 1,148.00 | 1,108.00 | 1,112.00 | 1,035.79 | 87,948 |
| 2022-05-09 | 1,148.00 | 1,172.00 | 1,086.00 | 1,120.00 | 1,043.25 | 277,829 |
| 2022-05-06 | 1,134.00 | 1,144.00 | 1,112.00 | 1,142.00 | 1,063.74 | 190,101 |
| 2022-05-05 | 1,160.00 | 1,194.00 | 1,138.00 | 1,140.00 | 1,061.87 | 67,076 |
| 2022-05-04 | 1,196.00 | 1,204.00 | 1,140.00 | 1,150.00 | 1,071.19 | 323,615 |
| 2022-05-03 | 1,164.00 | 1,215.36 | 1,164.00 | 1,206.00 | 1,123.35 | 214,772 |
| 2022-04-29 | 1,218.00 | 1,280.00 | 1,190.00 | 1,196.00 | 1,114.04 | 186,955 |
| 2022-04-28 | 1,214.00 | 1,232.32 | 1,198.60 | 1,218.00 | 1,134.53 | 616,727 |
| 2022-04-27 | 1,220.00 | 1,236.00 | 1,206.00 | 1,216.00 | 1,132.67 | 137,317 |
| 2022-04-26 | 1,276.00 | 1,278.60 | 1,231.80 | 1,236.00 | 1,151.30 | 200,977 |
| 2022-04-25 | 1,220.00 | 1,276.00 | 1,220.00 | 1,270.00 | 1,182.97 | 642,231 |
| 2022-04-22 | 1,274.00 | 1,289.20 | 1,264.00 | 1,266.00 | 1,179.24 | 414,588 |
| 2022-04-21 | 1,264.00 | 1,284.00 | 1,262.00 | 1,280.00 | 1,192.28 | 805,694 |
| 2022-04-20 | 1,264.00 | 1,284.00 | 1,264.00 | 1,274.00 | 1,186.69 | 143,881 |
| 2022-04-19 | 1,300.00 | 1,308.00 | 1,258.00 | 1,280.00 | 1,192.28 | 160,441 |
| 2022-04-14 | 1,292.00 | 1,318.00 | 1,275.49 | 1,310.00 | 1,220.22 | 328,784 |
| 2022-04-13 | 1,280.00 | 1,300.00 | 1,280.00 | 1,286.00 | 1,197.87 | 244,204 |
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.