Gamma Communications PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 908.00 | 916.00 | 903.00 | 916.00 | 902.10 | 1,009,893 |
| 2026-01-30 | 899.00 | 914.00 | 897.85 | 909.00 | 895.20 | 1,083,067 |
| 2026-01-29 | 908.00 | 916.00 | 897.00 | 899.00 | 885.35 | 872,921 |
| 2026-01-28 | 910.00 | 921.47 | 906.00 | 910.00 | 896.19 | 835,260 |
| 2026-01-27 | 940.00 | 940.00 | 906.96 | 907.00 | 893.23 | 160,754 |
| 2026-01-26 | 918.00 | 925.00 | 908.00 | 915.00 | 901.11 | 136,981 |
| 2026-01-23 | 915.00 | 935.00 | 915.00 | 920.00 | 906.03 | 314,762 |
| 2026-01-22 | 903.00 | 919.00 | 900.00 | 919.00 | 905.05 | 451,227 |
| 2026-01-21 | 904.00 | 904.00 | 885.00 | 889.00 | 875.51 | 390,334 |
| 2026-01-20 | 919.00 | 919.00 | 885.00 | 887.00 | 873.54 | 441,445 |
| 2026-01-19 | 901.00 | 915.96 | 901.00 | 913.00 | 899.14 | 209,787 |
| 2026-01-16 | 920.00 | 922.00 | 888.00 | 909.00 | 895.20 | 380,915 |
| 2026-01-15 | 881.00 | 900.00 | 881.00 | 893.00 | 879.44 | 338,878 |
| 2026-01-14 | 902.00 | 914.00 | 882.00 | 888.00 | 874.52 | 618,802 |
| 2026-01-13 | 944.00 | 970.60 | 914.00 | 917.00 | 903.08 | 946,960 |
| 2026-01-12 | 890.00 | 890.00 | 880.84 | 883.00 | 869.60 | 340,023 |
| 2026-01-09 | 898.00 | 898.00 | 881.00 | 881.00 | 867.63 | 141,924 |
| 2026-01-08 | 872.00 | 887.00 | 868.00 | 884.00 | 870.58 | 288,752 |
| 2026-01-07 | 885.00 | 885.00 | 867.57 | 879.00 | 865.66 | 264,771 |
| 2026-01-06 | 887.00 | 889.00 | 870.26 | 883.00 | 869.60 | 342,630 |
| 2026-01-05 | 905.00 | 911.00 | 881.00 | 881.00 | 867.63 | 479,325 |
| 2026-01-02 | 922.00 | 929.80 | 899.00 | 909.00 | 895.20 | 548,823 |
| 2025-12-31 | 937.00 | 937.00 | 914.00 | 924.00 | 909.97 | 47,403 |
| 2025-12-30 | 926.00 | 926.00 | 911.00 | 924.00 | 909.97 | 87,679 |
| 2025-12-29 | 937.00 | 937.00 | 902.76 | 918.00 | 904.07 | 161,597 |
| 2025-12-24 | 920.00 | 920.00 | 906.00 | 909.00 | 895.20 | 35,778 |
| 2025-12-23 | 910.00 | 914.00 | 903.00 | 914.00 | 900.13 | 159,636 |
| 2025-12-22 | 900.00 | 908.50 | 890.00 | 908.00 | 894.22 | 613,384 |
| 2025-12-19 | 908.00 | 908.00 | 887.00 | 900.00 | 886.34 | 700,165 |
| 2025-12-18 | 909.00 | 915.00 | 898.00 | 908.00 | 894.22 | 407,189 |
| 2025-12-17 | 921.00 | 930.00 | 909.00 | 909.00 | 895.20 | 305,050 |
| 2025-12-16 | 929.00 | 930.00 | 914.00 | 918.00 | 904.07 | 190,108 |
| 2025-12-15 | 909.00 | 922.00 | 901.00 | 922.00 | 908.00 | 162,023 |
| 2025-12-12 | 889.00 | 910.00 | 889.00 | 904.00 | 890.28 | 297,165 |
| 2025-12-11 | 911.00 | 919.00 | 888.00 | 904.00 | 890.28 | 300,381 |
| 2025-12-10 | 933.00 | 933.00 | 911.00 | 918.00 | 904.07 | 168,602 |
| 2025-12-09 | 919.00 | 925.00 | 913.00 | 925.00 | 910.96 | 246,897 |
| 2025-12-08 | 955.00 | 955.00 | 917.00 | 917.00 | 903.08 | 305,241 |
| 2025-12-05 | 949.00 | 954.00 | 935.00 | 940.00 | 925.73 | 151,109 |
| 2025-12-04 | 935.00 | 938.00 | 922.00 | 937.00 | 922.78 | 216,305 |
| 2025-12-03 | 927.00 | 931.00 | 921.00 | 922.00 | 908.00 | 160,118 |
| 2025-12-02 | 943.00 | 946.00 | 917.00 | 926.00 | 911.94 | 309,207 |
| 2025-12-01 | 942.00 | 943.00 | 923.60 | 940.00 | 925.73 | 307,627 |
| 2025-11-28 | 936.00 | 945.00 | 926.90 | 945.00 | 930.66 | 119,825 |
| 2025-11-27 | 929.00 | 937.00 | 922.00 | 935.00 | 920.81 | 90,309 |
| 2025-11-26 | 939.00 | 941.00 | 923.00 | 929.00 | 914.90 | 133,594 |
| 2025-11-25 | 916.00 | 934.00 | 914.00 | 934.00 | 919.82 | 190,849 |
| 2025-11-24 | 909.00 | 923.00 | 907.47 | 919.00 | 905.05 | 378,515 |
| 2025-11-21 | 900.00 | 911.00 | 891.00 | 904.00 | 890.28 | 234,320 |
| 2025-11-20 | 929.00 | 929.00 | 907.00 | 907.00 | 893.23 | 308,754 |
| 2025-11-19 | 920.00 | 931.09 | 916.00 | 916.00 | 902.10 | 1,676,681 |
| 2025-11-18 | 946.00 | 950.00 | 923.00 | 923.00 | 908.99 | 517,278 |
| 2025-11-17 | 967.00 | 976.00 | 951.00 | 954.00 | 939.52 | 176,377 |
| 2025-11-14 | 952.00 | 964.00 | 926.39 | 964.00 | 949.37 | 627,530 |
| 2025-11-13 | 963.00 | 971.00 | 959.00 | 959.00 | 944.44 | 260,504 |
| 2025-11-12 | 983.00 | 995.00 | 930.00 | 964.00 | 949.37 | 953,783 |
| 2025-11-11 | 980.00 | 987.00 | 977.00 | 985.00 | 970.05 | 279,544 |
| 2025-11-10 | 971.00 | 979.00 | 965.00 | 976.00 | 961.18 | 253,227 |
| 2025-11-07 | 962.00 | 976.00 | 958.00 | 967.00 | 952.32 | 535,384 |
| 2025-11-06 | 972.00 | 980.00 | 964.55 | 968.00 | 953.31 | 324,591 |
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.