Gamma Communications PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 888.40 | 891.09 | 874.40 | 886.00 | 872.55 | 349,737 |
| 2026-04-28 | 913.60 | 926.67 | 883.40 | 885.60 | 872.16 | 397,796 |
| 2026-04-27 | 944.40 | 956.30 | 914.60 | 915.60 | 901.70 | 1,182,968 |
| 2026-04-24 | 943.80 | 960.60 | 936.20 | 940.00 | 925.73 | 579,456 |
| 2026-04-23 | 938.00 | 964.20 | 931.40 | 951.00 | 936.56 | 1,357,263 |
| 2026-04-22 | 933.60 | 964.00 | 933.60 | 936.60 | 922.38 | 1,117,352 |
| 2026-04-21 | 924.00 | 948.60 | 924.00 | 940.00 | 925.73 | 450,009 |
| 2026-04-20 | 907.60 | 934.80 | 907.40 | 924.00 | 909.97 | 394,052 |
| 2026-04-17 | 910.00 | 926.80 | 895.60 | 913.00 | 899.14 | 563,687 |
| 2026-04-16 | 883.20 | 901.00 | 880.00 | 893.40 | 879.84 | 514,928 |
| 2026-04-15 | 850.00 | 886.68 | 850.00 | 880.80 | 867.43 | 522,955 |
| 2026-04-14 | 838.00 | 866.60 | 838.00 | 859.60 | 846.55 | 470,016 |
| 2026-04-13 | 836.60 | 846.20 | 823.20 | 842.00 | 829.22 | 645,544 |
| 2026-04-10 | 858.00 | 865.40 | 821.60 | 826.20 | 813.66 | 1,017,956 |
| 2026-04-09 | 870.00 | 870.00 | 845.00 | 855.40 | 842.42 | 1,171,406 |
| 2026-04-08 | 840.00 | 870.80 | 803.00 | 854.20 | 841.23 | 2,679,279 |
| 2026-04-07 | 723.80 | 751.00 | 722.60 | 732.20 | 721.09 | 308,650 |
| 2026-04-02 | 717.00 | 732.00 | 714.00 | 726.00 | 714.98 | 415,413 |
| 2026-04-01 | 745.00 | 745.00 | 713.00 | 731.00 | 719.90 | 738,042 |
| 2026-03-31 | 712.00 | 723.00 | 704.00 | 710.00 | 699.22 | 935,325 |
| 2026-03-30 | 698.00 | 708.00 | 687.00 | 703.00 | 692.33 | 446,251 |
| 2026-03-27 | 722.00 | 722.00 | 699.00 | 701.00 | 690.36 | 663,384 |
| 2026-03-26 | 740.00 | 760.00 | 712.00 | 712.00 | 701.19 | 1,032,663 |
| 2026-03-25 | 745.00 | 758.00 | 719.00 | 746.00 | 734.68 | 913,460 |
| 2026-03-24 | 861.00 | 889.00 | 733.00 | 733.00 | 721.87 | 2,446,814 |
| 2026-03-23 | 840.00 | 861.00 | 832.00 | 832.00 | 819.37 | 566,425 |
| 2026-03-20 | 865.00 | 868.00 | 844.00 | 859.00 | 845.96 | 1,150,501 |
| 2026-03-19 | 851.00 | 868.00 | 834.87 | 866.00 | 852.85 | 771,786 |
| 2026-03-18 | 865.00 | 883.00 | 851.70 | 855.00 | 842.02 | 411,714 |
| 2026-03-17 | 865.00 | 890.00 | 865.00 | 881.00 | 867.63 | 585,150 |
| 2026-03-16 | 896.00 | 896.00 | 873.00 | 883.00 | 869.60 | 206,301 |
| 2026-03-13 | 890.00 | 890.00 | 869.00 | 888.00 | 874.52 | 257,633 |
| 2026-03-12 | 860.00 | 888.00 | 856.90 | 882.00 | 868.61 | 413,091 |
| 2026-03-11 | 870.00 | 870.00 | 850.00 | 860.00 | 846.95 | 3,476,541 |
| 2026-03-10 | 890.00 | 890.00 | 863.00 | 870.00 | 856.79 | 3,432,778 |
| 2026-03-09 | 883.00 | 893.49 | 876.00 | 881.00 | 867.63 | 330,534 |
| 2026-03-06 | 900.00 | 907.00 | 884.76 | 902.00 | 888.31 | 347,458 |
| 2026-03-05 | 884.00 | 899.00 | 876.00 | 892.00 | 878.46 | 446,784 |
| 2026-03-04 | 876.00 | 890.00 | 872.00 | 884.00 | 870.58 | 930,531 |
| 2026-03-03 | 920.00 | 920.00 | 867.00 | 870.00 | 856.79 | 315,780 |
| 2026-03-02 | 885.00 | 901.00 | 880.00 | 892.00 | 878.46 | 216,702 |
| 2026-02-27 | 900.00 | 903.00 | 882.80 | 898.00 | 884.37 | 507,269 |
| 2026-02-26 | 890.00 | 898.00 | 883.00 | 898.00 | 884.37 | 526,483 |
| 2026-02-25 | 883.00 | 891.00 | 877.00 | 887.00 | 873.54 | 197,599 |
| 2026-02-24 | 881.00 | 890.00 | 875.00 | 883.00 | 869.60 | 248,216 |
| 2026-02-23 | 887.00 | 896.00 | 872.00 | 879.00 | 865.66 | 199,233 |
| 2026-02-20 | 866.00 | 884.00 | 865.00 | 879.00 | 865.66 | 805,428 |
| 2026-02-19 | 868.00 | 879.00 | 865.00 | 870.00 | 856.79 | 272,350 |
| 2026-02-18 | 874.00 | 874.00 | 864.00 | 866.00 | 852.85 | 210,347 |
| 2026-02-17 | 882.00 | 888.00 | 857.00 | 872.00 | 858.76 | 339,950 |
| 2026-02-16 | 905.00 | 906.80 | 879.00 | 883.00 | 869.60 | 376,672 |
| 2026-02-13 | 887.00 | 906.00 | 884.00 | 902.00 | 888.31 | 366,340 |
| 2026-02-12 | 897.00 | 900.00 | 880.00 | 890.00 | 876.49 | 458,657 |
| 2026-02-11 | 911.00 | 911.00 | 891.00 | 891.00 | 877.48 | 528,968 |
| 2026-02-10 | 899.00 | 911.00 | 896.00 | 910.00 | 896.19 | 334,305 |
| 2026-02-09 | 909.00 | 916.00 | 888.00 | 897.00 | 883.38 | 322,012 |
| 2026-02-06 | 936.00 | 936.00 | 893.00 | 907.00 | 893.23 | 250,248 |
| 2026-02-05 | 912.00 | 918.00 | 902.00 | 910.00 | 896.19 | 283,684 |
| 2026-02-04 | 918.00 | 922.10 | 902.00 | 916.00 | 902.10 | 907,591 |
| 2026-02-03 | 920.00 | 922.00 | 909.00 | 918.00 | 904.07 | 458,290 |
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.