Gamma Communications PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 950.00 | 957.50 | 931.00 | 940.00 | 940.00 | 227,713 |
| 2026-07-23 | 971.50 | 971.50 | 928.00 | 950.00 | 950.00 | 287,765 |
| 2026-07-22 | 952.00 | 971.50 | 942.00 | 959.50 | 959.50 | 429,850 |
| 2026-07-21 | 931.00 | 952.00 | 931.00 | 947.50 | 947.50 | 242,829 |
| 2026-07-20 | 950.00 | 952.00 | 921.50 | 949.50 | 949.50 | 151,805 |
| 2026-07-17 | 938.00 | 956.64 | 930.00 | 941.00 | 941.00 | 239,590 |
| 2026-07-16 | 933.50 | 948.50 | 933.50 | 938.00 | 938.00 | 341,607 |
| 2026-07-15 | 915.00 | 948.50 | 915.00 | 942.00 | 942.00 | 378,719 |
| 2026-07-14 | 915.00 | 925.00 | 905.50 | 919.50 | 919.50 | 332,839 |
| 2026-07-13 | 875.00 | 918.50 | 875.00 | 914.50 | 914.50 | 449,670 |
| 2026-07-10 | 885.50 | 895.50 | 883.00 | 893.50 | 893.50 | 490,347 |
| 2026-07-09 | 898.00 | 898.00 | 866.00 | 887.50 | 887.50 | 980,829 |
| 2026-07-08 | 826.50 | 901.90 | 806.50 | 886.00 | 886.00 | 1,472,106 |
| 2026-07-07 | 832.00 | 843.00 | 824.50 | 829.50 | 829.50 | 726,268 |
| 2026-07-06 | 855.00 | 858.00 | 825.00 | 830.00 | 830.00 | 305,563 |
| 2026-07-03 | 860.00 | 861.47 | 848.00 | 849.00 | 849.00 | 233,490 |
| 2026-07-02 | 859.00 | 869.00 | 852.00 | 857.50 | 857.50 | 463,329 |
| 2026-07-01 | 810.00 | 863.00 | 810.00 | 857.50 | 857.50 | 538,045 |
| 2026-06-30 | 845.00 | 850.00 | 834.00 | 840.50 | 840.50 | 395,384 |
| 2026-06-29 | 849.00 | 856.00 | 836.83 | 838.50 | 838.50 | 576,346 |
| 2026-06-26 | 834.50 | 849.50 | 825.50 | 842.50 | 842.50 | 577,695 |
| 2026-06-25 | 840.00 | 860.00 | 827.50 | 838.50 | 838.50 | 526,110 |
| 2026-06-24 | 878.50 | 879.11 | 778.50 | 832.50 | 832.50 | 1,203,879 |
| 2026-06-23 | 920.00 | 920.00 | 880.00 | 880.00 | 880.00 | 759,807 |
| 2026-06-22 | 895.00 | 925.50 | 888.47 | 905.50 | 905.50 | 712,753 |
| 2026-06-19 | 875.00 | 919.00 | 875.00 | 895.00 | 895.00 | 1,282,981 |
| 2026-06-18 | 901.00 | 916.00 | 877.00 | 895.50 | 895.50 | 396,745 |
| 2026-06-17 | 950.00 | 950.00 | 903.50 | 907.00 | 907.00 | 192,141 |
| 2026-06-16 | 922.00 | 923.50 | 906.50 | 919.00 | 919.00 | 545,192 |
| 2026-06-15 | 911.50 | 952.00 | 911.50 | 921.50 | 921.50 | 250,535 |
| 2026-06-12 | 940.00 | 985.50 | 895.50 | 929.50 | 929.50 | 529,894 |
| 2026-06-11 | 961.00 | 979.00 | 957.00 | 957.00 | 957.00 | 586,979 |
| 2026-06-10 | 936.00 | 984.00 | 936.00 | 975.00 | 975.00 | 468,629 |
| 2026-06-09 | 944.00 | 952.50 | 937.50 | 940.50 | 940.50 | 323,795 |
| 2026-06-08 | 939.00 | 951.00 | 931.00 | 945.50 | 945.50 | 400,548 |
| 2026-06-05 | 954.50 | 965.00 | 935.00 | 943.50 | 943.50 | 483,208 |
| 2026-06-04 | 945.50 | 959.50 | 942.00 | 954.00 | 954.00 | 338,581 |
| 2026-06-03 | 990.00 | 990.00 | 947.50 | 949.50 | 949.50 | 327,916 |
| 2026-06-02 | 990.00 | 993.50 | 961.00 | 962.50 | 962.50 | 415,890 |
| 2026-06-01 | 961.00 | 984.00 | 952.50 | 984.00 | 984.00 | 647,173 |
| 2026-05-29 | 994.00 | 994.00 | 951.00 | 962.00 | 962.00 | 835,107 |
| 2026-05-28 | 1,000.00 | 1,000.00 | 948.50 | 950.00 | 950.00 | 311,760 |
| 2026-05-27 | 990.00 | 998.00 | 975.00 | 975.00 | 960.20 | 286,455 |
| 2026-05-26 | 990.00 | 997.00 | 979.00 | 983.50 | 968.57 | 234,064 |
| 2026-05-22 | 974.00 | 988.00 | 965.00 | 983.50 | 968.57 | 1,053,415 |
| 2026-05-21 | 951.00 | 994.00 | 951.00 | 974.00 | 959.22 | 704,007 |
| 2026-05-20 | 970.00 | 981.00 | 957.50 | 971.50 | 956.75 | 573,304 |
| 2026-05-19 | 980.00 | 1,003.08 | 972.50 | 974.00 | 959.22 | 1,061,530 |
| 2026-05-18 | 1,020.00 | 1,020.00 | 981.50 | 991.00 | 975.96 | 1,838,601 |
| 2026-05-15 | 929.50 | 1,028.00 | 904.50 | 1,009.00 | 993.68 | 1,572,867 |
| 2026-05-14 | 926.00 | 940.50 | 913.50 | 933.00 | 918.84 | 524,144 |
| 2026-05-13 | 915.00 | 945.00 | 905.50 | 925.50 | 911.45 | 1,488,989 |
| 2026-05-12 | 935.00 | 935.00 | 893.00 | 894.00 | 880.43 | 308,795 |
| 2026-05-11 | 975.00 | 975.00 | 912.00 | 922.00 | 908.00 | 259,867 |
| 2026-05-08 | 931.00 | 945.40 | 923.20 | 923.20 | 909.19 | 245,585 |
| 2026-05-07 | 942.00 | 952.20 | 926.40 | 938.60 | 924.35 | 669,227 |
| 2026-05-06 | 924.00 | 946.80 | 903.22 | 940.00 | 925.73 | 583,715 |
| 2026-05-05 | 935.00 | 942.40 | 906.40 | 912.80 | 898.94 | 1,771,219 |
| 2026-05-01 | 890.00 | 937.00 | 890.00 | 932.80 | 918.64 | 326,166 |
| 2026-04-30 | 865.00 | 911.80 | 865.00 | 904.40 | 890.67 | 499,199 |
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.