Gamma Communications PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 1,300.00 | 1,324.00 | 1,270.00 | 1,286.00 | 1,197.87 | 243,079 |
| 2022-04-11 | 1,310.00 | 1,326.00 | 1,296.00 | 1,300.00 | 1,210.91 | 514,475 |
| 2022-04-08 | 1,310.00 | 1,354.00 | 1,294.20 | 1,312.00 | 1,222.09 | 149,823 |
| 2022-04-07 | 1,366.00 | 1,366.00 | 1,322.00 | 1,344.00 | 1,251.89 | 147,880 |
| 2022-04-06 | 1,370.00 | 1,392.00 | 1,320.00 | 1,320.00 | 1,229.54 | 134,703 |
| 2022-04-05 | 1,370.00 | 1,386.00 | 1,354.00 | 1,382.00 | 1,287.29 | 89,104 |
| 2022-04-04 | 1,378.00 | 1,414.00 | 1,344.26 | 1,362.00 | 1,268.66 | 89,608 |
| 2022-04-01 | 1,350.00 | 1,367.22 | 1,316.00 | 1,344.00 | 1,251.89 | 3,131,862 |
| 2022-03-31 | 1,354.00 | 1,386.00 | 1,353.84 | 1,354.00 | 1,261.21 | 431,589 |
| 2022-03-30 | 1,402.00 | 1,432.00 | 1,350.25 | 1,364.00 | 1,270.52 | 185,962 |
| 2022-03-29 | 1,384.00 | 1,384.00 | 1,358.00 | 1,366.00 | 1,272.39 | 120,155 |
| 2022-03-28 | 1,366.00 | 1,384.00 | 1,351.59 | 1,372.00 | 1,277.98 | 754,168 |
| 2022-03-25 | 1,316.00 | 1,381.52 | 1,316.00 | 1,356.00 | 1,263.07 | 1,111,608 |
| 2022-03-24 | 1,358.00 | 1,358.00 | 1,314.26 | 1,324.00 | 1,233.27 | 94,076 |
| 2022-03-23 | 1,350.00 | 1,372.00 | 1,310.00 | 1,340.00 | 1,248.17 | 1,428,461 |
| 2022-03-22 | 1,498.00 | 1,510.00 | 1,310.00 | 1,314.00 | 1,223.95 | 456,311 |
| 2022-03-21 | 1,488.00 | 1,520.00 | 1,488.00 | 1,510.00 | 1,406.52 | 137,833 |
| 2022-03-18 | 1,500.00 | 1,524.00 | 1,494.00 | 1,514.00 | 1,410.24 | 273,054 |
| 2022-03-17 | 1,466.00 | 1,515.76 | 1,466.00 | 1,500.00 | 1,397.20 | 87,460 |
| 2022-03-16 | 1,500.00 | 1,504.00 | 1,464.00 | 1,504.00 | 1,400.93 | 212,805 |
| 2022-03-15 | 1,532.00 | 1,532.00 | 1,446.00 | 1,462.00 | 1,361.81 | 125,306 |
| 2022-03-14 | 1,446.00 | 1,499.30 | 1,404.00 | 1,496.00 | 1,393.48 | 55,306 |
| 2022-03-11 | 1,442.00 | 1,484.00 | 1,436.00 | 1,464.00 | 1,363.67 | 65,101 |
| 2022-03-10 | 1,450.00 | 1,460.00 | 1,410.85 | 1,450.00 | 1,350.63 | 106,608 |
| 2022-03-09 | 1,330.00 | 1,438.00 | 1,323.26 | 1,438.00 | 1,339.45 | 200,734 |
| 2022-03-08 | 1,380.00 | 1,380.00 | 1,296.00 | 1,322.00 | 1,231.40 | 95,034 |
| 2022-03-07 | 1,342.00 | 1,376.00 | 1,293.90 | 1,350.00 | 1,257.48 | 203,082 |
| 2022-03-04 | 1,426.00 | 1,444.00 | 1,348.00 | 1,374.00 | 1,279.84 | 115,608 |
| 2022-03-03 | 1,478.00 | 1,506.00 | 1,414.64 | 1,438.00 | 1,339.45 | 108,294 |
| 2022-03-02 | 1,502.00 | 1,516.00 | 1,484.00 | 1,510.00 | 1,406.52 | 171,795 |
| 2022-03-01 | 1,480.00 | 1,502.00 | 1,400.00 | 1,490.00 | 1,387.89 | 130,738 |
| 2022-02-28 | 1,460.00 | 1,476.00 | 1,410.00 | 1,476.00 | 1,374.85 | 89,092 |
| 2022-02-25 | 1,462.00 | 1,484.50 | 1,442.00 | 1,460.00 | 1,359.94 | 169,681 |
| 2022-02-24 | 1,446.00 | 1,486.00 | 1,396.00 | 1,436.00 | 1,337.59 | 170,158 |
| 2022-02-23 | 1,510.00 | 1,529.40 | 1,482.00 | 1,488.00 | 1,386.03 | 124,691 |
| 2022-02-22 | 1,484.00 | 1,520.00 | 1,466.00 | 1,512.00 | 1,408.38 | 132,228 |
| 2022-02-21 | 1,516.00 | 1,540.17 | 1,501.50 | 1,508.00 | 1,404.66 | 55,180 |
| 2022-02-18 | 1,532.00 | 1,542.00 | 1,518.00 | 1,528.00 | 1,423.28 | 80,427 |
| 2022-02-17 | 1,536.00 | 1,556.00 | 1,531.88 | 1,540.00 | 1,434.46 | 67,280 |
| 2022-02-16 | 1,534.00 | 1,554.00 | 1,520.00 | 1,542.00 | 1,436.33 | 118,525 |
| 2022-02-15 | 1,552.00 | 1,554.00 | 1,522.00 | 1,538.00 | 1,432.60 | 59,153 |
| 2022-02-14 | 1,540.00 | 1,540.00 | 1,510.00 | 1,522.00 | 1,417.70 | 79,073 |
| 2022-02-11 | 1,504.00 | 1,578.00 | 1,504.00 | 1,558.00 | 1,451.23 | 104,411 |
| 2022-02-10 | 1,560.00 | 1,573.06 | 1,538.00 | 1,560.00 | 1,453.09 | 226,622 |
| 2022-02-09 | 1,556.00 | 1,596.00 | 1,532.00 | 1,560.00 | 1,453.09 | 246,970 |
| 2022-02-08 | 1,588.00 | 1,605.15 | 1,568.00 | 1,582.00 | 1,473.58 | 146,453 |
| 2022-02-07 | 1,616.00 | 1,616.00 | 1,560.00 | 1,588.00 | 1,479.17 | 121,252 |
| 2022-02-04 | 1,610.00 | 1,625.00 | 1,564.00 | 1,566.00 | 1,458.68 | 91,593 |
| 2022-02-03 | 1,592.00 | 1,625.00 | 1,592.00 | 1,600.00 | 1,490.35 | 110,873 |
| 2022-02-02 | 1,578.00 | 1,619.40 | 1,578.00 | 1,608.00 | 1,497.80 | 178,340 |
| 2022-02-01 | 1,552.00 | 1,600.00 | 1,544.00 | 1,568.00 | 1,460.54 | 493,727 |
| 2022-01-31 | 1,568.00 | 1,583.30 | 1,546.00 | 1,550.00 | 1,443.78 | 270,109 |
| 2022-01-28 | 1,564.00 | 1,572.00 | 1,548.22 | 1,556.00 | 1,449.37 | 433,621 |
| 2022-01-27 | 1,600.00 | 1,600.00 | 1,550.00 | 1,558.00 | 1,451.23 | 677,977 |
| 2022-01-26 | 1,584.00 | 1,594.00 | 1,569.21 | 1,576.00 | 1,468.00 | 238,628 |
| 2022-01-25 | 1,530.00 | 1,574.00 | 1,526.00 | 1,570.00 | 1,462.41 | 169,916 |
| 2022-01-24 | 1,542.00 | 1,572.00 | 1,513.56 | 1,522.00 | 1,417.70 | 126,309 |
| 2022-01-21 | 1,578.00 | 1,607.00 | 1,554.00 | 1,564.00 | 1,456.82 | 218,693 |
| 2022-01-20 | 1,580.00 | 1,618.00 | 1,564.50 | 1,610.00 | 1,499.67 | 107,899 |
| 2022-01-19 | 1,518.00 | 1,568.00 | 1,504.00 | 1,564.00 | 1,456.82 | 80,160 |
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.