Gamma Communications PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1,590.00 | 1,590.00 | 1,538.00 | 1,548.00 | 1,441.91 | 72,470 |
| 2022-01-17 | 1,600.00 | 1,616.00 | 1,562.00 | 1,578.00 | 1,469.86 | 140,705 |
| 2022-01-14 | 1,616.00 | 1,623.00 | 1,570.00 | 1,580.00 | 1,471.72 | 114,471 |
| 2022-01-13 | 1,596.00 | 1,641.53 | 1,590.00 | 1,624.00 | 1,512.71 | 185,455 |
| 2022-01-12 | 1,600.00 | 1,650.27 | 1,566.00 | 1,590.00 | 1,481.04 | 675,716 |
| 2022-01-11 | 1,550.00 | 1,660.00 | 1,522.00 | 1,560.00 | 1,453.09 | 224,930 |
| 2022-01-10 | 1,576.00 | 1,612.00 | 1,532.00 | 1,548.00 | 1,441.91 | 336,365 |
| 2022-01-07 | 1,642.00 | 1,642.00 | 1,575.00 | 1,580.00 | 1,471.72 | 255,964 |
| 2022-01-06 | 1,636.00 | 1,636.00 | 1,590.00 | 1,612.00 | 1,501.53 | 339,065 |
| 2022-01-05 | 1,650.00 | 1,670.76 | 1,606.00 | 1,636.00 | 1,523.88 | 1,005,761 |
| 2022-01-04 | 1,700.00 | 1,700.00 | 1,653.76 | 1,670.00 | 1,555.55 | 252,167 |
| 2021-12-31 | 1,630.00 | 1,660.00 | 1,618.04 | 1,650.00 | 1,536.92 | 85,124 |
| 2021-12-30 | 1,680.00 | 1,680.00 | 1,656.00 | 1,664.00 | 1,549.96 | 141,382 |
| 2021-12-29 | 1,630.00 | 1,708.00 | 1,615.36 | 1,680.00 | 1,564.87 | 435,398 |
| 2021-12-24 | 1,664.00 | 1,687.04 | 1,646.00 | 1,660.00 | 1,546.24 | 58,446 |
| 2021-12-23 | 1,576.00 | 1,650.00 | 1,571.88 | 1,626.00 | 1,514.57 | 125,476 |
| 2021-12-22 | 1,592.00 | 1,621.52 | 1,554.00 | 1,604.00 | 1,494.08 | 144,394 |
| 2021-12-21 | 1,590.00 | 1,628.00 | 1,564.74 | 1,594.00 | 1,484.76 | 93,204 |
| 2021-12-20 | 1,600.00 | 1,618.96 | 1,590.00 | 1,610.00 | 1,499.67 | 186,233 |
| 2021-12-17 | 1,600.00 | 1,620.00 | 1,600.00 | 1,602.00 | 1,492.21 | 363,438 |
| 2021-12-16 | 1,600.00 | 1,630.00 | 1,600.00 | 1,606.00 | 1,495.94 | 160,556 |
| 2021-12-15 | 1,618.00 | 1,640.71 | 1,612.00 | 1,612.00 | 1,501.53 | 129,506 |
| 2021-12-14 | 1,628.00 | 1,737.02 | 1,614.00 | 1,616.00 | 1,505.25 | 229,350 |
| 2021-12-13 | 1,636.00 | 1,686.00 | 1,636.00 | 1,654.00 | 1,540.65 | 170,943 |
| 2021-12-10 | 1,654.00 | 1,754.00 | 1,640.00 | 1,666.00 | 1,551.83 | 124,403 |
| 2021-12-09 | 1,626.00 | 1,668.00 | 1,618.00 | 1,652.00 | 1,538.79 | 535,445 |
| 2021-12-08 | 1,656.00 | 1,672.00 | 1,606.00 | 1,618.00 | 1,507.12 | 269,347 |
| 2021-12-07 | 1,648.00 | 1,677.03 | 1,628.00 | 1,660.00 | 1,546.24 | 276,238 |
| 2021-12-06 | 1,708.00 | 1,710.00 | 1,648.30 | 1,650.00 | 1,536.92 | 137,729 |
| 2021-12-03 | 1,726.00 | 1,733.78 | 1,688.00 | 1,700.00 | 1,583.50 | 184,581 |
| 2021-12-02 | 1,742.00 | 1,748.96 | 1,714.00 | 1,720.00 | 1,602.13 | 124,444 |
| 2021-12-01 | 1,694.00 | 1,752.00 | 1,673.17 | 1,750.00 | 1,630.07 | 845,939 |
| 2021-11-30 | 1,698.00 | 1,710.00 | 1,684.00 | 1,700.00 | 1,583.50 | 543,277 |
| 2021-11-29 | 1,674.00 | 1,714.00 | 1,646.00 | 1,700.00 | 1,583.50 | 480,950 |
| 2021-11-26 | 1,682.00 | 1,730.00 | 1,672.00 | 1,690.00 | 1,574.18 | 188,197 |
| 2021-11-25 | 1,738.00 | 1,798.00 | 1,696.00 | 1,730.00 | 1,611.44 | 253,194 |
| 2021-11-24 | 1,736.00 | 1,774.00 | 1,712.00 | 1,740.00 | 1,620.76 | 415,807 |
| 2021-11-23 | 1,752.00 | 1,796.00 | 1,720.00 | 1,720.00 | 1,602.13 | 330,986 |
| 2021-11-22 | 1,804.00 | 1,806.70 | 1,762.50 | 1,776.00 | 1,654.29 | 152,169 |
| 2021-11-19 | 1,760.00 | 1,802.00 | 1,760.00 | 1,796.00 | 1,672.92 | 73,470 |
| 2021-11-18 | 1,800.00 | 1,816.83 | 1,788.00 | 1,796.00 | 1,672.92 | 82,532 |
| 2021-11-17 | 1,786.00 | 1,830.00 | 1,775.40 | 1,802.00 | 1,678.51 | 143,759 |
| 2021-11-16 | 1,800.00 | 1,834.00 | 1,787.80 | 1,796.00 | 1,672.92 | 179,870 |
| 2021-11-15 | 1,804.00 | 1,838.00 | 1,804.00 | 1,830.00 | 1,704.59 | 70,661 |
| 2021-11-12 | 1,804.00 | 1,840.00 | 1,800.00 | 1,828.00 | 1,702.73 | 135,642 |
| 2021-11-11 | 1,818.00 | 1,854.00 | 1,818.00 | 1,826.00 | 1,700.86 | 57,472 |
| 2021-11-10 | 1,818.00 | 1,869.31 | 1,818.00 | 1,844.00 | 1,717.63 | 93,559 |
| 2021-11-09 | 1,868.00 | 1,944.00 | 1,846.00 | 1,854.00 | 1,726.94 | 432,259 |
| 2021-11-08 | 1,838.00 | 1,864.00 | 1,824.00 | 1,852.00 | 1,725.08 | 61,616 |
| 2021-11-05 | 1,810.00 | 1,870.00 | 1,798.00 | 1,838.00 | 1,712.04 | 404,679 |
| 2021-11-04 | 1,802.00 | 1,822.00 | 1,782.56 | 1,792.00 | 1,669.19 | 348,478 |
| 2021-11-03 | 1,774.00 | 1,800.00 | 1,744.00 | 1,780.00 | 1,658.01 | 177,979 |
| 2021-11-02 | 1,820.00 | 1,894.00 | 1,790.00 | 1,790.00 | 1,667.33 | 67,200 |
| 2021-11-01 | 1,834.00 | 1,898.00 | 1,796.20 | 1,802.00 | 1,678.51 | 276,189 |
| 2021-10-29 | 1,802.00 | 1,833.88 | 1,776.00 | 1,812.00 | 1,687.82 | 137,476 |
| 2021-10-28 | 1,820.00 | 1,831.72 | 1,807.45 | 1,810.00 | 1,685.96 | 88,400 |
| 2021-10-27 | 1,830.00 | 1,880.00 | 1,816.00 | 1,820.00 | 1,695.27 | 311,004 |
| 2021-10-26 | 1,844.00 | 1,898.00 | 1,826.00 | 1,846.00 | 1,719.49 | 87,837 |
| 2021-10-25 | 1,800.00 | 1,846.00 | 1,800.00 | 1,828.00 | 1,702.73 | 48,775 |
| 2021-10-22 | 1,800.00 | 1,848.00 | 1,800.00 | 1,840.00 | 1,713.90 | 150,781 |
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.