Gamma Communications PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 22 · 1,262 trading daysOlder →

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.